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
 
 
03 April 2018
 
LLOYDS BANKING GROUP plc
(Translation of registrant's name into English)
 
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
 
 
(Address of principal executive offices)
 
 
 
Indicate by check mark whether the registrant files or will file annual reports
under cover Form 20-F or Form 40-F.
 
Form 20-F..X..     Form 40-F 
 
 
Indicate by check mark whether the registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
Yes         No ..X..
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule
12g3-2(b): 82- ________
 
 
Index to Exhibits
 
 
Item
 
 No. 1 Regulatory News Service Announcement, dated 03 April 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
 
 
03 April 2018
 
 
 
 
 
 
 
 
 
 
 
TRANSACTIONS IN OWN SECURITIES
 
 
 
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker").
 
 
 
 
 
 
 
 
 
Ordinary Shares
 
 
 
 
 
 
 
Date of purchases:
 
 
 
 
03 April 2018
 
 
Number of ordinary shares purchased:
 
 
20,028,291
 
 
Highest price paid per share (pence):
 
 
65.3000
 
 
Lowest price paid per share (pence):
 
 
64.3800
 
 
Volume weighted average price paid per share (pence):
64.9531
 
 
 
 
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:
03 April 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
64.9531
20,028,291
 
 
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
16,919
64.3800
08:02:20
LSE
683022
22,695
64.4000
08:02:20
LSE
683020
17,243
64.4300
08:02:59
LSE
685005
20,159
64.4100
08:03:24
LSE
686071
17,147
64.3900
08:04:23
LSE
688496
6,403
64.3900
08:04:23
LSE
688494
3,531
64.3900
08:04:23
LSE
688492
6,475
64.4200
08:05:14
LSE
690480
3,839
64.4200
08:05:14
LSE
690478
9,940
64.4100
08:05:17
LSE
690662
6,124
64.4100
08:05:17
LSE
690660
10,314
64.4100
08:05:17
LSE
690658
12,132
64.5500
08:07:23
LSE
695476
25,256
64.5500
08:07:23
LSE
695478
7,000
64.5500
08:07:23
LSE
695474
27,585
64.5300
08:07:28
LSE
695651
11,781
64.5700
08:08:09
LSE
697237
12,998
64.5500
08:08:48
LSE
698555
13,522
64.5500
08:08:48
LSE
698553
11,488
64.5500
08:09:51
LSE
700682
13,227
64.5600
08:09:51
LSE
700680
18,884
64.5600
08:09:51
LSE
700678
10,430
64.5400
08:10:01
LSE
700969
9,595
64.5400
08:10:11
LSE
701336
7,350
64.5400
08:10:11
LSE
701334
13,019
64.5400
08:10:11
LSE
701332
17,798
64.5300
08:10:22
LSE
701830
8,477
64.5300
08:10:22
LSE
701832
26,477
64.5100
08:10:32
LSE
702325
6,469
64.6100
08:11:33
LSE
704369
7,682
64.6100
08:11:33
LSE
704367
11,407
64.6100
08:11:33
LSE
704365
2,074
64.5900
08:11:47
LSE
704887
25,574
64.5900
08:11:47
LSE
704885
47,231
64.6400
08:13:11
LSE
707860
25,457
64.6200
08:13:37
LSE
708801
3,670
64.6200
08:13:37
LSE
708799
9,645
64.6400
08:13:37
LSE
708797
26,737
64.6400
08:13:37
LSE
708795
12,032
64.6300
08:13:52
LSE
709538
3,965
64.6300
08:13:52
LSE
709534
9,773
64.6300
08:13:52
LSE
709536
25,132
64.6200
08:14:20
LSE
710374
27,318
64.6300
08:15:00
LSE
711974
13,083
64.6100
08:15:10
LSE
712559
14,021
64.6100
08:15:10
LSE
712557
25,596
64.5900
08:15:18
LSE
712893
2,077
64.5600
08:15:35
LSE
713450
21,845
64.5600
08:15:35
LSE
713448
26,518
64.5800
08:15:35
LSE
713446
21,200
64.5700
08:16:10
LSE
714723
24,615
64.5600
08:16:13
LSE
714854
870
64.5500
08:16:16
LSE
714970
22,541
64.5500
08:16:16
LSE
714972
23,282
64.5400
08:16:25
LSE
715283
3,230
64.5300
08:17:13
LSE
716780
10,342
64.5300
08:17:13
LSE
716778
11,013
64.5300
08:17:13
LSE
716776
9,379
64.5300
08:17:40
LSE
717570
13,925
64.5300
08:17:40
LSE
717568
11,810
64.5300
08:18:08
LSE
718782
10,266
64.5300
08:18:08
LSE
718780
24,496
64.5200
08:18:11
LSE
718932
15,154
64.5200
08:18:26
LSE
719586
531
64.5200
08:18:26
LSE
719584
16,903
64.4900
08:18:33
LSE
719835
12,990
64.5100
08:18:33
LSE
719831
10,087
64.5100
08:18:33
LSE
719833
140
64.4900
08:18:50
LSE
720523
16,278
64.4900
08:18:50
LSE
720521
2,770
64.4900
08:18:50
LSE
720519
2,770
64.4900
08:18:50
LSE
720517
8,532
64.5000
08:18:50
LSE
720477
6,286
64.5000
08:18:50
LSE
720475
9,671
64.4900
08:19:24
LSE
721501
11,673
64.4900
08:19:24
LSE
721499
11,619
64.5400
08:20:10
LSE
723352
495
64.5400
08:20:10
LSE
723350
9,368
64.5400
08:20:10
LSE
723348
23,443
64.5300
08:20:12
LSE
723487
11,105
64.5700
08:20:36
LSE
724757
5,500
64.5700
08:20:36
LSE
724755
10,302
64.5600
08:20:41
LSE
724946
2,998
64.5600
08:20:41
LSE
724944
10,434
64.5600
08:20:41
LSE
724942
2,770
64.6100
08:21:24
LSE
726553
8,161
64.6400
08:22:16
LSE
728180
1,088
64.6400
08:22:16
LSE
728178
1,671
64.6400
08:22:16
LSE
728176
11,640
64.7000
08:23:06
LSE
729863
35,131
64.7000
08:23:06
LSE
729861
14,011
64.7000
08:23:06
LSE
729859
31,568
64.6900
08:23:10
LSE
729964
11,276
64.6900
08:23:10
LSE
729960
12,907
64.6900
08:23:10
LSE
729958
11,033
64.6900
08:23:10
LSE
729962
18,995
64.6700
08:23:20
LSE
730335
37,416
64.6700
08:23:20
LSE
730332
6,084
64.6600
08:23:56
LSE
731341
21,002
64.6800
08:23:56
LSE
731339
30,671
64.6800
08:23:56
LSE
731337
11,554
64.6600
08:24:18
LSE
732070
13,469
64.6600
08:24:18
LSE
732074
5,579
64.6700
08:24:18
LSE
732068
15,659
64.6700
08:24:18
LSE
732064
30,814
64.6500
08:24:19
LSE
732154
10,640
64.6500
08:24:43
LSE
733114
15,912
64.6500
08:24:43
LSE
733116
10,992
64.6400
08:24:51
LSE
733351
16,512
64.6400
08:24:51
LSE
733349
7,034
64.6300
08:24:55
LSE
733542
19,248
64.6300
08:24:55
LSE
733540
24,625
64.6200
08:25:07
LSE
734220
24,699
64.6200
08:25:26
LSE
735029
10,267
64.6200
08:25:26
LSE
735027
3,370
64.6200
08:25:26
LSE
735025
13,245
64.6200
08:25:26
LSE
735023
26,861
64.6700
08:26:20
LSE
737629
24,070
64.6600
08:26:26
LSE
737963
25,736
64.6600
08:27:10
LSE
739872
8,843
64.6400
08:27:31
LSE
740468
16,828
64.6400
08:27:31
LSE
740466
22,182
64.6200
08:27:51
LSE
741185
22,784
64.6300
08:27:51
LSE
741170
24,008
64.6200
08:28:29
LSE
742420
24,771
64.6200
08:28:29
LSE
742402
408
64.6400
08:28:54
LSE
743348
9,430
64.6400
08:28:54
LSE
743346
10,025
64.6700
08:29:42
LSE
744891
13,155
64.6700
08:29:42
LSE
744889
21,770
64.6600
08:29:55
LSE
745378
20,914
64.6500
08:29:56
LSE
745436
218
64.6500
08:29:56
LSE
745434
21,304
64.6400
08:30:12
LSE
746303
15,146
64.6300
08:30:17
LSE
746491
13,384
64.6200
08:30:29
LSE
746939
10,300
64.6200
08:31:21
LSE
749004
13,123
64.6200
08:31:21
LSE
749002
19,442
64.6300
08:31:53
LSE
750371
17,980
64.7000
08:32:52
LSE
752652
23,184
64.7600
08:34:34
LSE
756787
22,372
64.7600
08:35:11
LSE
758425
13,012
64.7500
08:35:13
LSE
758493
7,879
64.7500
08:35:13
LSE
758491
19,198
64.7400
08:35:19
LSE
758748
16,396
64.7300
08:35:23
LSE
758936
17,442
64.7300
08:35:23
LSE
758933
17,596
64.7300
08:36:00
LSE
760231
1,544
64.7400
08:36:24
LSE
761326
1,544
64.7400
08:36:24
LSE
761324
7,000
64.7400
08:36:24
LSE
761322
5,368
64.7400
08:36:24
LSE
761320
5,368
64.7400
08:36:24
LSE
761308
10,779
64.7400
08:36:24
LSE
761306
9,531
64.7900
08:38:21
LSE
765261
7,000
64.7900
08:38:21
LSE
765259
6,300
64.7900
08:38:21
LSE
765257
16,022
64.7900
08:39:28
LSE
767341
6,599
64.7900
08:39:28
LSE
767339
18,629
64.7700
08:39:38
LSE
767648
18,835
64.7700
08:39:38
LSE
767646
11,870
64.7600
08:39:54
LSE
768147
1
64.7500
08:40:32
LSE
769587
11,739
64.7500
08:40:32
LSE
769585
1,974
64.7600
08:40:32
LSE
769539
11,673
64.7600
08:40:32
LSE
769537
13,527
64.7600
08:40:32
LSE
769528
12,105
64.7500
08:41:02
LSE
770458
2,905
64.7500
08:41:39
LSE
771769
6,113
64.7500
08:41:39
LSE
771771
2,770
64.7500
08:41:39
LSE
771767
5,867
64.7500
08:41:39
LSE
771765
15,676
64.7600
08:41:39
LSE
771763
3,039
64.7500
08:41:40
LSE
771773
2,741
64.7500
08:41:46
LSE
772041
11,840
64.7300
08:42:43
LSE
773642
15,444
64.7400
08:42:43
LSE
773631
11,120
64.8000
08:44:12
LSE
776733
11,325
64.8000
08:44:12
LSE
776731
15,589
64.7800
08:44:13
LSE
776758
2,770
64.7600
08:44:28
LSE
777290
2,769
64.7600
08:44:28
LSE
777288
9,723
64.7600
08:44:41
LSE
777622
10,621
64.7600
08:44:41
LSE
777618
1,757
64.7600
08:44:41
LSE
777620
2,591
64.7700
08:45:14
LSE
778743
11,398
64.7700
08:45:14
LSE
778745
14,760
64.7600
08:45:16
LSE
778808
9,837
64.7500
08:45:28
LSE
779408
2,770
64.7700
08:46:28
LSE
781344
334
64.7900
08:46:28
LSE
781329
10,385
64.7900
08:46:28
LSE
781327
4,236
64.7900
08:46:28
LSE
781325
1,515
64.7900
08:46:28
LSE
781323
839
64.7900
08:46:28
LSE
781321
10,620
64.7900
08:46:59
LSE
782356
7,370
64.7900
08:46:59
LSE
782354
14,271
64.7800
08:47:25
LSE
783144
15,007
64.7900
08:48:08
LSE
784563
3,478
64.7900
08:48:08
LSE
784565
1,426
64.7800
08:48:18
LSE
784875
705
64.7800
08:48:29
LSE
785173
846
64.7800
08:48:29
LSE
785171
7,949
64.7600
08:49:20
LSE
786890
9,617
64.7600
08:49:20
LSE
786888
8,515
64.7800
08:49:20
LSE
786818
11,228
64.7800
08:49:20
LSE
786816
13,436
64.7800
08:50:13
LSE
788985
10,860
64.7700
08:50:26
LSE
789505
5,833
64.7700
08:50:26
LSE
789503
4,182
64.7700
08:50:26
LSE
789501
20,088
64.8100
08:51:26
LSE
791311
16,468
64.8000
08:51:30
LSE
791417
16,810
64.7900
08:52:07
LSE
792712
1,309
64.7600
08:52:08
LSE
792842
16,157
64.7800
08:52:08
LSE
792818
10,481
64.7600
08:52:13
LSE
793125
1,200
64.8300
08:53:30
LSE
795847
18,677
64.8300
08:53:30
LSE
795845
5,490
64.8300
08:54:01
LSE
796857
14,932
64.8300
08:54:01
LSE
796855
16,463
64.8100
08:54:30
LSE
797815
10,061
64.8000
08:54:53
LSE
798570
6,470
64.8000
08:54:53
LSE
798568
19,746
64.8100
08:56:07
LSE
802029
20,397
64.8200
08:57:39
LSE
805264
12,375
64.8300
08:57:39
LSE
805262
11,359
64.8300
08:57:39
LSE
805260
16,929
64.8000
08:57:41
LSE
805347
19,152
64.8100
08:57:41
LSE
805345
21,843
64.8200
08:59:23
LSE
809804
16,351
64.7900
08:59:55
LSE
811429
17,267
64.8000
08:59:55
LSE
811326
21,114
64.8000
08:59:55
LSE
811320
21,247
64.8700
09:01:03
LSE
813837
22,840
64.8800
09:01:03
LSE
813828
19,152
64.8500
09:01:10
LSE
814078
16,021
64.8800
09:02:11
LSE
815545
915
64.8800
09:02:11
LSE
815543
9,424
64.8800
09:02:11
LSE
815541
9,781
64.8800
09:02:11
LSE
815539
1,627
64.8800
09:02:11
LSE
815537
12,277
64.8900
09:02:11
LSE
815502
2,770
64.8700
09:02:15
LSE
815784
2,770
64.8700
09:02:15
LSE
815780
3,751
64.8700
09:02:15
LSE
815778
9,867
64.8800
09:02:50
LSE
816969
10,227
64.8800
09:02:50
LSE
816967
2,770
64.8700
09:03:09
LSE
817626
5,539
64.8700
09:03:09
LSE
817624
8,615
64.8800
09:03:09
LSE
817622
2,196
64.8800
09:03:09
LSE
817620
1,613
64.8700
09:03:11
LSE
817694
5,316
64.8700
09:03:11
LSE
817692
12,297
64.8800
09:03:50
LSE
818932
11,554
64.8600
09:04:07
LSE
819304
9,782
64.8500
09:04:16
LSE
819710
7,913
64.8500
09:04:30
LSE
820124
7,179
64.8500
09:04:30
LSE
820116
3,006
64.8500
09:04:30
LSE
820114
5,502
64.8600
09:04:47
LSE
821006
8,292
64.8600
09:04:50
LSE
821075
5,691
64.8600
09:05:04
LSE
821595
10,944
64.8600
09:05:07
LSE
821677
5,978
64.8600
09:05:07
LSE
821675
4,149
64.8400
09:05:38
LSE
822730
6,009
64.8400
09:05:41
LSE
822824
3,525
64.8400
09:05:41
LSE
822822
2,645
64.8400
09:05:44
LSE
822891
2,658
64.8400
09:05:44
LSE
822889
2,769
64.8400
09:05:44
LSE
822885
9,928
64.8200
09:06:15
LSE
823921
11,783
64.8300
09:06:15
LSE
823885
10,427
64.8000
09:06:20
LSE
824416
10,991
64.8000
09:06:38
LSE
825092
11,136
64.7900
09:06:44
LSE
825278
1
64.7900
09:06:50
LSE
825578
10,278
64.7900
09:07:09
LSE
826270
10,261
64.7700
09:07:22
LSE
826610
1,014
64.7700
09:07:22
LSE
826608
8,436
64.7500
09:07:46
LSE
827437
2,769
64.7500
09:07:46
LSE
827435
80
64.7500
09:07:46
LSE
827430
701
64.7600
09:08:09
LSE
828242
8,891
64.7600
09:08:09
LSE
828240
11,362
64.7500
09:08:13
LSE
828321
987
64.7400
09:08:14
LSE
828331
1,157
64.7700
09:08:48
LSE
832338
7,800
64.7700
09:08:48
LSE
832336
2,679
64.7700
09:08:48
LSE
832334
2,770
64.7600
09:09:04
LSE
832952
1,927
64.7600
09:09:04
LSE
832950
6,661
64.7600
09:09:05
LSE
833125
6,854
64.7600
09:09:42
LSE
834213
9,921
64.7700
09:10:13
LSE
835095
8,566
64.7700
09:10:13
LSE
835093
511
64.7700
09:10:27
LSE
835478
10,467
64.7700
09:10:27
LSE
835476
9,710
64.7700
09:10:29
LSE
835589
9,688
64.7700
09:10:29
LSE
835587
934
64.7700
09:10:29
LSE
835585
5,663
64.7700
09:11:11
LSE
836480
7,097
64.7700
09:11:11
LSE
836478
5,890
64.7600
09:11:35
LSE
837114
6,089
64.7600
09:11:35
LSE
837112
3,082
64.7400
09:11:40
LSE
837329
9,104
64.7400
09:11:40
LSE
837327
11,776
64.7300
09:11:43
LSE
837565
2,701
64.7100
09:12:07
LSE
838460
1,425
64.7100
09:12:07
LSE
838458
6,999
64.7100
09:12:11
LSE
838530
10,844
64.7300
09:12:51
LSE
839891
14,291
64.7300
09:12:51
LSE
839868
10,309
64.7200
09:13:03
LSE
840564
6,483
64.7100
09:13:06
LSE
840637
4,905
64.7100
09:13:06
LSE
840635
6,395
64.7100
09:13:10
LSE
840755
4,707
64.7100
09:13:10
LSE
840753
9,884
64.7200
09:13:52
LSE
841808
11,901
64.7000
09:14:50
LSE
843264
4,259
64.6900
09:15:02
LSE
843663
2,684
64.6900
09:15:03
LSE
843730
8,309
64.6900
09:15:03
LSE
843728
9,689
64.6900
09:15:03
LSE
843720
11,651
64.6900
09:15:03
LSE
843710
10,922
64.6800
09:15:21
LSE
844296
10,803
64.6800
09:15:44
LSE
844832
11,521
64.6700
09:16:07
LSE
845321
22,286
64.7100
09:17:48
LSE
848342
24,261
64.7400
09:18:45
LSE
849984
21,313
64.7200
09:19:00
LSE
850389
6,523
64.7100
09:19:25
LSE
851560
20,332
64.7100
09:19:25
LSE
851558
12,525
64.7200
09:20:14
LSE
853249
4,064
64.7200
09:20:14
LSE
853247
7,335
64.7200
09:20:14
LSE
853245
14,755
64.7200
09:21:53
LSE
855774
8,473
64.7200
09:21:53
LSE
855772
25,292
64.7200
09:22:48
LSE
857083
11,492
64.7000
09:23:16
LSE
857917
9,999
64.7000
09:23:16
LSE
857915
8,484
64.7100
09:23:16
LSE
857913
16,269
64.7100
09:23:16
LSE
857911
22,768
64.7200
09:23:36
LSE
858494
10,529
64.7200
09:23:46
LSE
858687
1,131
64.7200
09:24:06
LSE
859324
13,476
64.7200
09:24:17
LSE
859564
7,957
64.7200
09:24:17
LSE
859562
5,051
64.7100
09:24:52
LSE
860358
3,630
64.7700
09:25:21
LSE
861019
13,862
64.7700
09:25:21
LSE
861021
11,918
64.7600
09:25:26
LSE
861203
10,173
64.7600
09:25:26
LSE
861201
5,986
64.7400
09:25:30
LSE
861304
1,409
64.7400
09:25:30
LSE
861302
17,620
64.7400
09:25:30
LSE
861300
10,676
64.7400
09:25:36
LSE
861488
2,856
64.7900
09:27:07
LSE
863644
21,133
64.7900
09:27:08
LSE
863661
22,517
64.7800
09:27:16
LSE
863777
19,896
64.7700
09:27:19
LSE
863859
1,046
64.7600
09:27:26
LSE
863980
12,565
64.7600
09:27:26
LSE
863978
16,392
64.7400
09:27:41
LSE
864372
3,643
64.7300
09:28:32
LSE
865469
7,000
64.7600
09:29:29
LSE
866945
858
64.7600
09:29:29
LSE
866943
11,924
64.7600
09:29:29
LSE
866941
858
64.7600
09:29:29
LSE
866938
9,572
64.7600
09:29:29
LSE
866936
3,724
64.7600
09:29:30
LSE
866974
8,025
64.7600
09:29:42
LSE
867412
1,898
64.7600
09:29:42
LSE
867410
3,641
64.7600
09:29:42
LSE
867408
8,309
64.7600
09:29:42
LSE
867406
7,489
64.7500
09:29:48
LSE
867558
12,257
64.7500
09:30:00
LSE
867777
217
64.7500
09:30:00
LSE
867779
11,026
64.7500
09:30:00
LSE
867781
16,496
64.7400
09:30:10
LSE
868055
14,632
64.7300
09:30:11
LSE
868083
6,029
64.7200
09:30:18
LSE
868275
5,629
64.7200
09:30:18
LSE
868270
11,413
64.7100
09:30:40
LSE
868934
9,909
64.7200
09:31:07
LSE
869599
7,501
64.7200
09:31:07
LSE
869595
2,770
64.7200
09:31:07
LSE
869593
11,377
64.7200
09:31:23
LSE
870043
6,899
64.7300
09:32:38
LSE
871755
3,024
64.7300
09:32:38
LSE
871753
3,076
64.7200
09:32:57
LSE
872120
12,914
64.7200
09:32:57
LSE
872118
1,319
64.7000
09:33:14
LSE
872491
15,029
64.7000
09:33:14
LSE
872489
7,101
64.7000
09:33:17
LSE
872580
7,229
64.7000
09:33:19
LSE
872637
10,619
64.6900
09:33:20
LSE
872804
2,719
64.6800
09:34:16
LSE
873948
51
64.6800
09:34:16
LSE
873946
11,000
64.6800
09:34:16
LSE
873940
2,770
64.6800
09:34:17
LSE
874034
6,985
64.6800
09:34:33
LSE
874620
5,539
64.6800
09:34:34
LSE
874672
2,769
64.6800
09:34:34
LSE
874674
1,425
64.6800
09:34:34
LSE
874670
5,607
64.7200
09:35:18
LSE
876218
4,653
64.7200
09:35:18
LSE
876216
11,032
64.7200
09:35:18
LSE
876214
17,036
64.7000
09:35:31
LSE
876686
10,638
64.6800
09:35:36
LSE
876896
14,329
64.6800
09:35:36
LSE
876888
10,537
64.6900
09:35:58
LSE
877901
12,814
64.7200
09:38:07
LSE
881207
9,786
64.7200
09:38:07
LSE
881205
5,539
64.7100
09:38:09
LSE
881288
2,769
64.7100
09:38:09
LSE
881286
8,302
64.7100
09:38:09
LSE
881284
10,912
64.7100
09:38:19
LSE
881519
2,784
64.7100
09:38:19
LSE
881521
2,770
64.7000
09:40:10
LSE
884465
5,539
64.7000
09:40:10
LSE
884463
1,501
64.7000
09:40:10
LSE
884461
12,402
64.7200
09:40:10
LSE
884430
11,401
64.7200
09:40:10
LSE
884428
12,781
64.7000
09:40:18
LSE
884674
10,778
64.7000
09:40:18
LSE
884672
19,217
64.6900
09:40:19
LSE
884731
2,770
64.6800
09:40:25
LSE
884890
1,099
64.6700
09:41:10
LSE
886253
15,338
64.6700
09:41:10
LSE
886251
14,770
64.6800
09:41:10
LSE
886214
9,702
64.6800
09:41:10
LSE
886218
18,618
64.7100
09:42:19
LSE
888048
1,522
64.7100
09:42:19
LSE
888046
5,000
64.7100
09:42:19
LSE
888044
25,631
64.7100
09:42:19
LSE
888036
834
64.7100
09:42:59
LSE
889203
17,630
64.7300
09:43:26
LSE
890135
9,031
64.7200
09:43:55
LSE
890884
1,729
64.7200
09:43:55
LSE
890882
12,065
64.7200
09:43:55
LSE
890880
23,349
64.7000
09:44:21
LSE
891570
4,613
64.6900
09:44:28
LSE
891777
5,000
64.6900
09:44:28
LSE
891781
12,126
64.6900
09:44:28
LSE
891779
3,309
64.6900
09:45:32
LSE
893438
12,334
64.6900
09:45:32
LSE
893436
7,552
64.6900
09:45:32
LSE
893434
5,127
64.6800
09:45:56
LSE
894058
8,086
64.6800
09:45:56
LSE
894056
7,525
64.6800
09:45:56
LSE
894054
7,439
64.7800
09:49:26
LSE
899691
18,981
64.7800
09:49:26
LSE
899689
16,877
64.7700
09:49:45
LSE
900360
7,399
64.7700
09:49:45
LSE
900358
1,898
64.7600
09:51:29
LSE
903562
28,163
64.8000
09:52:51
LSE
905193
27,801
64.7900
09:52:52
LSE
905232
25,072
64.7800
09:52:59
LSE
905353
3,438
64.7700
09:53:00
LSE
905425
21,401
64.7700
09:53:00
LSE
905423
7,267
64.7800
09:53:20
LSE
906012
3,266
64.7800
09:53:20
LSE
906010
10,235
64.7700
09:53:22
LSE
906069
10,014
64.7700
09:53:57
LSE
907075
8,617
64.7700
09:53:57
LSE
907073
2,376
64.7700
09:53:57
LSE
907071
4,550
64.7700
09:53:57
LSE
907069
10,735
64.7700
09:54:12
LSE
907529
5,810
64.7800
09:55:47
LSE
909637
10,856
64.7800
09:55:47
LSE
909641
9,356
64.7800
09:55:47
LSE
909639
1,067
64.7700
09:55:49
LSE
909685
572
64.7700
09:55:49
LSE
909683
14,998
64.7700
09:55:49
LSE
909681
8,124
64.7700
09:55:49
LSE
909679
23,677
64.7600
09:56:10
LSE
910209
4,466
64.7500
09:56:23
LSE
910577
21,379
64.7500
09:56:23
LSE
910575
9,364
64.7500
09:58:07
LSE
913945
16,778
64.7500
09:58:07
LSE
913943
25,296
64.7600
09:58:07
LSE
913940
26,239
64.7700
09:59:12
LSE
915426
2,443
64.7700
09:59:41
LSE
916472
17,904
64.7700
10:00:17
LSE
918098
5,656
64.7700
10:00:17
LSE
918100
8,305
64.7700
10:01:11
LSE
919399
24,049
64.7600
10:02:07
LSE
920759
26,756
64.7800
10:02:07
LSE
920690
2,793
64.7400
10:02:25
LSE
921488
2,417
64.7400
10:02:25
LSE
921486
26,030
64.7500
10:02:25
LSE
921484
11,043
64.7400
10:02:36
LSE
921655
15,436
64.7400
10:02:36
LSE
921653
1,932
64.7400
10:02:36
LSE
921651
4,920
64.7400
10:04:07
LSE
923533
7,573
64.7400
10:04:07
LSE
923531
11,508
64.7400
10:04:07
LSE
923529
16,356
64.7800
10:06:17
LSE
929796
9,058
64.7800
10:06:17
LSE
929798
24,081
64.7700
10:06:21
LSE
929886
25,413
64.7800
10:07:16
LSE
931068
17,179
64.7600
10:08:19
LSE
932577
4,223
64.7700
10:08:19
LSE
932575
5,713
64.7700
10:08:19
LSE
932573
12,718
64.7700
10:08:19
LSE
932571
15,068
64.7600
10:08:20
LSE
932616
1,989
64.7600
10:08:20
LSE
932614
6,729
64.7600
10:08:20
LSE
932612
8,037
64.7600
10:09:48
LSE
934541
16,653
64.7600
10:09:48
LSE
934539
9,848
64.7500
10:09:58
LSE
934918
18,160
64.7500
10:09:58
LSE
934908
4,612
64.7500
10:09:58
LSE
934910
24,181
64.7400
10:10:21
LSE
935754
11,289
64.7400
10:10:55
LSE
936729
15,108
64.7400
10:10:55
LSE
936727
10,288
64.7300
10:11:27
LSE
937419
5,847
64.7300
10:11:27
LSE
937417
23,338
64.7500
10:12:10
LSE
938284
14,588
64.7400
10:12:54
LSE
939348
71
64.7400
10:13:24
LSE
940076
15,206
64.7500
10:13:51
LSE
940788
3,809
64.7500
10:13:51
LSE
940786
4,550
64.7500
10:13:51
LSE
940784
19,462
64.7400
10:14:09
LSE
941298
21,084
64.7200
10:14:23
LSE
941684
2,722
64.7100
10:14:28
LSE
941847
2,770
64.7100
10:14:28
LSE
941845
3,238
64.7100
10:14:28
LSE
941843
4,113
64.7100
10:15:00
LSE
942726
2,517
64.7100
10:15:02
LSE
942779
3,021
64.7100
10:15:02
LSE
942777
18,437
64.7200
10:15:16
LSE
943112
17,060
64.7200
10:16:26
LSE
944559
7,530
64.7300
10:17:20
LSE
946254
12,157
64.7300
10:17:20
LSE
946252
22,078
64.7300
10:18:25
LSE
947704
2,423
64.7200
10:18:27
LSE
947782
15,444
64.7200
10:18:27
LSE
947784
8,718
64.7000
10:18:52
LSE
948360
2,375
64.7000
10:19:06
LSE
948622
11,146
64.7000
10:19:25
LSE
949093
6,770
64.7000
10:19:25
LSE
949089
13,980
64.6900
10:20:11
LSE
950025
9,162
64.6800
10:20:13
LSE
950089
6,457
64.6800
10:20:13
LSE
950087
673
64.6800
10:20:13
LSE
950085
8,910
64.7000
10:21:26
LSE
951829
10,433
64.7000
10:21:26
LSE
951827
1,180
64.7000
10:21:26
LSE
951825
17,230
64.7100
10:23:15
LSE
954315
5,088
64.7100
10:23:15
LSE
954313
19,915
64.7000
10:23:33
LSE
954834
23,377
64.7100
10:25:17
LSE
957086
18,063
64.7200
10:26:02
LSE
958074
1,075
64.7200
10:26:39
LSE
959074
12,533
64.7200
10:26:39
LSE
959072
11,813
64.7200
10:26:39
LSE
959070
27,649
64.8200
10:31:09
LSE
965762
11,484
64.8100
10:32:21
LSE
967487
15,723
64.8100
10:32:21
LSE
967485
2,448
64.8100
10:32:21
LSE
967483
10,455
64.8100
10:32:21
LSE
967481
21,468
64.8000
10:32:50
LSE
968017
1,213
64.8000
10:33:04
LSE
968430
19,936
64.8000
10:33:04
LSE
968428
6,413
64.8000
10:33:04
LSE
968426
25,032
64.7900
10:33:18
LSE
968938
24,849
64.7800
10:33:32
LSE
969433
6,156
64.7700
10:33:53
LSE
970094
27,030
64.7800
10:35:07
LSE
971778
4,042
64.7900
10:36:14
LSE
973242
4,400
64.7900
10:36:14
LSE
973240
11,633
64.7900
10:36:14
LSE
973238
3,358
64.7900
10:36:14
LSE
973236
3,158
64.7900
10:36:14
LSE
973234
13,005
64.7900
10:36:14
LSE
973232
8,072
64.7900
10:36:14
LSE
973230
5,274
64.7900
10:37:19
LSE
974958
11,638
64.7900
10:37:19
LSE
974956
3,268
64.7900
10:37:37
LSE
975220
8,001
64.7900
10:37:37
LSE
975218
27,274
64.8000
10:38:30
LSE
977198
13,628
64.7900
10:38:34
LSE
977323
93
64.7900
10:38:34
LSE
977321
11,389
64.7900
10:38:34
LSE
977319
27,016
64.7900
10:39:26
LSE
978538
12,673
64.7700
10:40:49
LSE
980398
11,067
64.7800
10:40:49
LSE
980392
36,903
64.7800
10:40:49
LSE
980390
3,428
64.8600
10:42:47
LSE
983534
7,843
64.8600
10:42:47
LSE
983532
21,682
64.8500
10:43:47
LSE
984727
25,582
64.8500
10:43:47
LSE
984725
47,945
64.8700
10:45:05
LSE
986318
2,050
64.8700
10:45:05
LSE
986316
43,275
64.8600
10:45:21
LSE
986628
15,000
64.8500
10:45:55
LSE
987380
11,788
64.8600
10:48:14
LSE
990888
10,274
64.8600
10:48:14
LSE
990886
27,695
64.8600
10:48:14
LSE
990884
11,574
64.8400
10:50:30
LSE
994026
33,201
64.8400
10:50:30
LSE
994024
5,109
64.8300
10:50:50
LSE
994333
32,112
64.8300
10:51:29
LSE
995313
7,148
64.8200
10:52:22
LSE
996665
9,953
64.8200
10:52:33
LSE
996989
16,399
64.8200
10:52:33
LSE
996986
9,999
64.8200
10:52:33
LSE
996984
4,033
64.8200
10:53:02
LSE
997936
15,424
64.8200
10:53:12
LSE
998174
3,183
64.8200
10:53:12
LSE
998161
20,000
64.8200
10:53:12
LSE
998159
27,100
64.8300
10:54:25
LSE
1000145
29,451
64.8400
10:55:26
LSE
1001386
28,263
64.8300
10:55:28
LSE
1001450
25,003
64.8200
10:55:59
LSE
1002136
13,870
64.8200
10:58:28
LSE
1004984
9,389
64.8200
10:58:46
LSE
1005550
13,728
64.8200
10:58:46
LSE
1005548
6,272
64.8200
10:58:46
LSE
1005546
6,191
64.8000
10:58:47
LSE
1005645
23,659
64.8100
11:00:05
LSE
1007101
4,036
64.8100
11:00:05
LSE
1007099
4,400
64.8100
11:02:30
LSE
1009754
14,106
64.8100
11:02:30
LSE
1009752
15,784
64.8100
11:02:30
LSE
1009748
15,168
64.8100
11:02:30
LSE
1009746
942
64.8100
11:02:30
LSE
1009742
10,494
64.8100
11:02:30
LSE
1009740
28,472
64.8000
11:02:57
LSE
1010314
15,476
64.7900
11:03:08
LSE
1010485
11,952
64.7900
11:03:08
LSE
1010479
2,194
64.7700
11:03:32
LSE
1011006
27,106
64.7800
11:03:32
LSE
1011004
16,329
64.7700
11:03:42
LSE
1011129
8,344
64.7700
11:03:42
LSE
1011127
1,209
64.7900
11:04:31
LSE
1011848
2,781
64.7900
11:04:31
LSE
1011839
6,700
64.7900
11:04:31
LSE
1011832
13,024
64.7900
11:04:31
LSE
1011830
25,741
64.7900
11:04:31
LSE
1011828
716
64.7900
11:04:31
LSE
1011826
22,427
64.7900
11:05:10
LSE
1012482
25,545
64.8000
11:05:10
LSE
1012460
13,158
64.8000
11:06:19
LSE
1013401
573
64.8000
11:06:19
LSE
1013399
13,163
64.8500
11:09:28
LSE
1016220
9,309
64.8500
11:09:28
LSE
1016218
27,060
64.8500
11:10:49
LSE
1017102
11,495
64.9500
11:14:24
LSE
1020633
31,428
64.9500
11:14:24
LSE
1020631
9,897
64.9400
11:14:28
LSE
1020977
11,495
64.9400
11:14:28
LSE
1020975
14,208
64.9400
11:14:30
LSE
1021094
12,939
64.9400
11:14:49
LSE
1021372
1,943
64.9400
11:14:49
LSE
1021370
8,056
64.9400
11:14:49
LSE
1021368
22,295
64.9300
11:15:08
LSE
1021759
5,134
64.9300
11:15:08
LSE
1021757
27,291
64.9300
11:15:50
LSE
1022535
27,408
64.9400
11:17:28
LSE
1023893
2,388
64.9200
11:19:41
LSE
1025392
5,914
64.9200
11:19:56
LSE
1025609
5,231
64.9200
11:19:56
LSE
1025607
11,563
64.9200
11:19:56
LSE
1025605
25,459
64.9200
11:19:56
LSE
1025603
2,781
64.9100
11:20:36
LSE
1026204
5,563
64.9100
11:20:36
LSE
1026202
10,447
64.9100
11:20:36
LSE
1026200
2,274
64.9100
11:20:36
LSE
1026194
10,312
64.9400
11:21:53
LSE
1027202
16,826
64.9400
11:21:53
LSE
1027206
9,999
64.9400
11:21:53
LSE
1027204
22,651
64.9400
11:23:31
LSE
1028670
16
64.9400
11:23:36
LSE
1028694
26,931
64.9400
11:23:36
LSE
1028692
9,324
64.9400
11:23:36
LSE
1028690
26,100
64.9300
11:25:14
LSE
1030066
28,411
64.9200
11:25:23
LSE
1030259
37,575
64.9900
11:28:25
LSE
1032674
7,800
64.9800
11:28:42
LSE
1032850
5,379
64.9800
11:28:42
LSE
1032848
20,000
64.9800
11:28:42
LSE
1032846
18,341
64.9800
11:28:52
LSE
1032934
11,407
64.9800
11:28:52
LSE
1032936
1,458
64.9800
11:28:52
LSE
1032938
4,731
64.9700
11:28:55
LSE
1032990
18,381
64.9700
11:29:08
LSE
1033172
2,461
64.9800
11:29:36
LSE
1033628
6,676
64.9800
11:29:38
LSE
1033632
1,353
64.9800
11:29:40
LSE
1033664
10,275
64.9800
11:29:40
LSE
1033662
6,675
64.9800
11:29:40
LSE
1033654
16,620
64.9800
11:29:51
LSE
1033757
9,572
64.9800
11:29:51
LSE
1033755
20,548
64.9900
11:30:56
LSE
1034687
26,481
65.0500
11:33:23
LSE
1036520
474
65.0200
11:33:26
LSE
1036562
23,432
65.0400
11:33:26
LSE
1036560
1,085
65.0400
11:33:26
LSE
1036558
27,265
65.0600
11:35:39
LSE
1038694
26,965
65.0400
11:35:43
LSE
1038727
3,337
65.0900
11:37:56
LSE
1040768
9,999
65.0900
11:37:56
LSE
1040766
2,494
65.0900
11:37:56
LSE
1040764
11,369
65.0900
11:37:56
LSE
1040762
26,734
65.1400
11:39:30
LSE
1042229
4,839
65.1300
11:39:52
LSE
1042576
9,374
65.1300
11:39:52
LSE
1042574
10,653
65.1300
11:39:52
LSE
1042572
22,934
65.1600
11:41:19
LSE
1044115
7,324
65.1500
11:41:56
LSE
1044636
26,630
65.1600
11:41:56
LSE
1044630
10,263
65.1400
11:41:57
LSE
1044660
19,511
65.1500
11:41:57
LSE
1044656
10,031
65.1500
11:41:57
LSE
1044658
7,928
65.1300
11:41:58
LSE
1044703
9,145
65.1400
11:41:58
LSE
1044669
2,555
65.1400
11:41:58
LSE
1044667
13,062
65.1400
11:41:58
LSE
1044665
10,372
65.1500
11:42:53
LSE
1045425
14,061
65.1500
11:42:53
LSE
1045423
24,761
65.1500
11:42:53
LSE
1045413
11,414
65.1200
11:43:13
LSE
1045740
831
65.1100
11:44:42
LSE
1047136
11,975
65.1100
11:44:42
LSE
1047132
6,000
65.1100
11:44:42
LSE
1047130
2,410
65.1100
11:44:42
LSE
1047134
12,661
65.1200
11:44:42
LSE
1047128
8,326
65.1200
11:44:42
LSE
1047126
2,320
65.0900
11:44:48
LSE
1047170
369
65.1200
11:45:38
LSE
1048261
15,006
65.1200
11:45:38
LSE
1048259
2,595
65.1500
11:46:24
LSE
1049112
19,697
65.1500
11:46:24
LSE
1049099
17,002
65.1600
11:46:24
LSE
1049094
4,262
65.1600
11:46:24
LSE
1049092
2,224
65.1600
11:46:24
LSE
1049090
12,008
65.1600
11:46:24
LSE
1049088
12,122
65.1400
11:46:34
LSE
1049171
7,258
65.1400
11:46:34
LSE
1049167
13,636
65.1600
11:47:37
LSE
1050974
5,999
65.1600
11:47:37
LSE
1050971
15,837
65.1400
11:47:53
LSE
1051364
503
65.1300
11:47:56
LSE
1051392
2,833
65.1300
11:48:17
LSE
1051700
3,661
65.1500
11:49:11
LSE
1052302
5,070
65.1500
11:49:11
LSE
1052300
10,320
65.1500
11:49:11
LSE
1052298
19,342
65.1500
11:49:11
LSE
1052294
9,788
65.1400
11:49:13
LSE
1052423
3,118
65.1400
11:49:13
LSE
1052425
10,051
65.1300
11:49:16
LSE
1052455
11,785
65.1200
11:49:51
LSE
1052984
2,770
65.1000
11:50:01
LSE
1053081
5,627
65.1000
11:50:02
LSE
1053096
1,800
65.1000
11:50:03
LSE
1053120
9,559
65.0800
11:50:51
LSE
1053836
10,384
65.0700
11:51:07
LSE
1054103
4,561
65.0600
11:51:09
LSE
1054204
1,158
65.0600
11:51:09
LSE
1054197
123
65.0700
11:51:43
LSE
1054896
10,508
65.0700
11:51:43
LSE
1054894
10,485
65.0700
11:52:43
LSE
1055645
6,811
65.0700
11:52:55
LSE
1055908
3,821
65.0700
11:52:55
LSE
1055906
827
65.0700
11:52:55
LSE
1055910
3,393
65.0700
11:52:55
LSE
1055912
10,230
65.0500
11:53:47
LSE
1056692
8,346
65.0500
11:53:48
LSE
1056749
626
65.0500
11:53:48
LSE
1056747
11,882
65.0500
11:53:59
LSE
1056858
518
65.0500
11:53:59
LSE
1056856
1,214
65.0500
11:53:59
LSE
1056854
2,303
65.0500
11:55:01
LSE
1057707
7,394
65.0500
11:55:05
LSE
1057805
2,878
65.0500
11:55:05
LSE
1057803
8,445
65.0500
11:55:05
LSE
1057801
3,804
65.0400
11:55:22
LSE
1058011
9,110
65.0400
11:55:22
LSE
1058009
2,769
65.0200
11:55:23
LSE
1058046
3,829
65.0200
11:55:58
LSE
1058469
6,704
65.0200
11:55:58
LSE
1058467
2,483
65.0200
11:57:00
LSE
1059216
16,306
65.0400
11:57:30
LSE
1059822
20,634
65.0500
11:57:57
LSE
1060289
3,953
65.0500
11:57:57
LSE
1060287
3,141
65.0400
11:58:54
LSE
1061028
4,520
65.0400
11:58:54
LSE
1061026
14,747
65.0400
11:58:54
LSE
1061024
24,681
65.0800
12:02:15
LSE
1063955
27,405
65.0900
12:02:15
LSE
1063953
24,134
65.0500
12:02:19
LSE
1064158
7,849
65.0400
12:02:32
LSE
1064740
12,736
65.0400
12:02:32
LSE
1064742
23,513
65.0300
12:02:34
LSE
1064809
20,528
65.0100
12:02:41
LSE
1064930
1,669
65.0100
12:02:41
LSE
1064928
20,950
65.0000
12:02:46
LSE
1064994
4,191
64.9900
12:02:51
LSE
1065062
446
64.9900
12:02:56
LSE
1065226
15,123
64.9900
12:02:56
LSE
1065224
10,698
64.9900
12:02:56
LSE
1065222
11,907
64.9900
12:03:27
LSE
1065964
2,895
64.9900
12:03:27
LSE
1065962
12,584
65.0000
12:05:22
LSE
1067639
10,219
65.0000
12:05:22
LSE
1067637
25,349
65.0200
12:07:58
LSE
1069741
25,326
65.0100
12:08:08
LSE
1069935
5,206
65.0100
12:08:47
LSE
1070446
7,927
65.0100
12:09:56
LSE
1071450
10,134
65.0600
12:11:34
LSE
1072670
7,000
65.1100
12:15:23
LSE
1076097
45,407
65.1100
12:15:23
LSE
1076091
744
65.1000
12:15:30
LSE
1076223
11,003
65.1000
12:15:30
LSE
1076221
24,567
65.1000
12:15:30
LSE
1076219
879
65.1000
12:15:30
LSE
1076216
25,421
65.1000
12:16:02
LSE
1076636
25,479
65.0900
12:16:26
LSE
1076949
2,222
65.0800
12:17:23
LSE
1077617
22,593
65.0800
12:17:39
LSE
1077799
10,990
65.0700
12:18:09
LSE
1078290
16,085
65.0700
12:18:09
LSE
1078288
26,701
65.0700
12:18:39
LSE
1078664
4,644
65.0600
12:18:44
LSE
1078770
6,704
65.0600
12:18:55
LSE
1078937
12,808
65.0600
12:18:55
LSE
1078935
9,067
65.0600
12:18:55
LSE
1078933
26,177
65.0500
12:20:44
LSE
1080317
4,770
65.0300
12:21:22
LSE
1080772
27,492
65.0800
12:23:19
LSE
1082284
19,661
65.0900
12:23:32
LSE
1082536
26,861
65.0800
12:23:48
LSE
1082792
12,381
65.0700
12:24:05
LSE
1082920
12,414
65.0700
12:24:05
LSE
1082918
10,888
65.0700
12:24:50
LSE
1083779
1,093
65.0700
12:24:50
LSE
1083777
15,392
65.0700
12:24:50
LSE
1083775
4,846
65.0700
12:24:58
LSE
1083838
13,429
65.0700
12:24:58
LSE
1083836
6,572
65.0700
12:24:58
LSE
1083830
17,524
65.0700
12:24:58
LSE
1083828
4,000
65.1300
12:26:09
LSE
1085101
3,191
65.1300
12:26:09
LSE
1085099
2,769
65.1300
12:26:09
LSE
1085097
5,516
65.1300
12:26:09
LSE
1085094
14,872
65.1300
12:26:09
LSE
1085053
3,780
65.1300
12:26:09
LSE
1085051
4,928
65.1300
12:26:09
LSE
1084994
15,558
65.1300
12:26:09
LSE
1084992
11,129
65.1300
12:26:09
LSE
1084961
7,000
65.1300
12:26:09
LSE
1084918
5,255
65.1300
12:26:09
LSE
1084914
1,489
65.1300
12:26:09
LSE
1084883
24,457
65.1300
12:26:09
LSE
1084801
12,535
65.1300
12:26:09
LSE
1084781
10,652
65.1300
12:26:09
LSE
1084779
14,083
65.1200
12:26:14
LSE
1085770
11,831
65.1100
12:26:16
LSE
1085889
11,458
65.1000
12:26:53
LSE
1086791
3,417
65.0900
12:27:05
LSE
1086909
7,900
65.0900
12:27:05
LSE
1086907
10,382
65.0900
12:27:05
LSE
1086904
11,881
65.0700
12:28:17
LSE
1088015
6,099
65.0600
12:30:05
LSE
1089217
20,290
65.0700
12:30:25
LSE
1089423
4,710
65.0500
12:32:09
LSE
1090732
5,548
65.0500
12:32:10
LSE
1090743
12,713
65.0500
12:32:10
LSE
1090741
7,043
65.0500
12:35:41
LSE
1093041
17,013
65.0500
12:35:59
LSE
1093261
25,563
65.0900
12:37:20
LSE
1094359
467
65.0900
12:37:20
LSE
1094357
16,078
65.0800
12:37:40
LSE
1094555
3,084
65.0800
12:37:40
LSE
1094553
7,000
65.0800
12:37:40
LSE
1094551
6,600
65.0800
12:37:40
LSE
1094549
7,000
65.0800
12:37:40
LSE
1094547
3,235
65.0800
12:37:40
LSE
1094543
8,155
65.0800
12:37:40
LSE
1094541
11,650
65.0800
12:37:40
LSE
1094539
18,329
65.0900
12:38:35
LSE
1095260
1,887
65.0900
12:38:35
LSE
1095258
21,164
65.0800
12:38:42
LSE
1095354
19,640
65.0700
12:39:08
LSE
1095696
2,525
65.0700
12:40:06
LSE
1096476
13,784
65.0700
12:40:13
LSE
1096546
24,276
65.0800
12:41:33
LSE
1097834
11,750
65.0800
12:43:59
LSE
1099577
17,945
65.0800
12:43:59
LSE
1099575
2,700
65.0700
12:44:08
LSE
1099739
653
65.0700
12:44:08
LSE
1099737
18,643
65.0700
12:44:38
LSE
1100020
2,035
65.0700
12:44:38
LSE
1100018
5,300
65.0600
12:45:43
LSE
1101187
17,310
65.0600
12:45:43
LSE
1101185
457
65.0600
12:45:43
LSE
1101183
23,262
65.0500
12:45:52
LSE
1101393
14,858
65.0600
12:46:37
LSE
1102201
10,598
65.0600
12:46:37
LSE
1102203
14,687
65.0800
12:49:56
LSE
1105299
11,706
65.0800
12:49:56
LSE
1105297
23,382
65.0900
12:51:05
LSE
1106271
2,863
65.0900
12:51:05
LSE
1106269
24,551
65.0800
12:51:15
LSE
1106410
17,590
65.1100
12:54:26
LSE
1108919
5,850
65.1100
12:54:26
LSE
1108917
27,419
65.1200
12:55:05
LSE
1109545
12,476
65.1400
12:56:47
LSE
1111083
7,917
65.1400
12:56:47
LSE
1111081
7,100
65.1400
12:56:47
LSE
1111079
25,167
65.1500
12:56:47
LSE
1111077
27,544
65.1500
12:58:37
LSE
1112810
22,179
65.1400
12:59:21
LSE
1113418
2,739
65.1400
12:59:21
LSE
1113420
40,461
65.2100
13:02:52
LSE
1116607
11,128
65.2100
13:02:52
LSE
1116605
27,608
65.1900
13:03:49
LSE
1117435
5,871
65.1900
13:03:56
LSE
1117664
16,262
65.1900
13:03:56
LSE
1117662
27,294
65.1900
13:05:30
LSE
1119238
27,420
65.1700
13:05:31
LSE
1119248
27,121
65.1500
13:05:32
LSE
1119268
21,069
65.1400
13:05:54
LSE
1119702
3,110
65.1400
13:05:54
LSE
1119700
23,931
65.1300
13:06:03
LSE
1119838
3,870
65.1200
13:06:57
LSE
1120615
7,900
65.1200
13:06:57
LSE
1120613
13,383
65.1200
13:06:57
LSE
1120611
2,233
65.1200
13:06:57
LSE
1120607
7,537
65.1200
13:06:57
LSE
1120609
25,321
65.1100
13:07:40
LSE
1121253
26,089
65.1200
13:10:03
LSE
1123361
23,000
65.1100
13:10:08
LSE
1123426
22,294
65.0900
13:10:26
LSE
1123805
8,803
65.1000
13:12:22
LSE
1125712
4,198
65.1000
13:12:22
LSE
1125710
12,039
65.1000
13:12:22
LSE
1125708
25,210
65.1200
13:13:41
LSE
1126966
21,080
65.1000
13:13:47
LSE
1127103
22,425
65.1100
13:13:47
LSE
1127054
2,816
65.1100
13:13:47
LSE
1127056
20,823
65.1000
13:16:19
LSE
1129115
21,330
65.1000
13:17:40
LSE
1130417
11,898
65.1200
13:18:21
LSE
1131331
26,046
65.1100
13:19:00
LSE
1132038
25,812
65.1000
13:20:08
LSE
1133542
19,969
65.1500
13:22:02
LSE
1135916
15,927
65.1600
13:22:43
LSE
1136672
11,508
65.1700
13:22:43
LSE
1136670
24,666
65.1600
13:22:52
LSE
1136878
16,024
65.1600
13:24:11
LSE
1138383
10,903
65.1600
13:24:11
LSE
1138381
24,286
65.1500
13:24:17
LSE
1138468
26,207
65.1500
13:24:53
LSE
1139160
23,227
65.1400
13:24:58
LSE
1139410
18,371
65.1400
13:25:37
LSE
1140203
6,385
65.1400
13:25:37
LSE
1140201
465
65.1400
13:25:37
LSE
1140199
14,087
65.1600
13:25:59
LSE
1140864
9,999
65.1600
13:25:59
LSE
1140862
495
65.1600
13:25:59
LSE
1140860
7,387
65.1500
13:26:38
LSE
1141614
13,501
65.1500
13:26:38
LSE
1141612
23,201
65.1600
13:27:59
LSE
1142799
21,238
65.2000
13:30:53
LSE
1145622
4,931
65.2000
13:30:53
LSE
1145624
9,289
65.1900
13:31:09
LSE
1145897
720
65.1900
13:31:09
LSE
1145893
7,106
65.1900
13:31:09
LSE
1145891
6,096
65.1900
13:31:09
LSE
1145895
23,417
65.1800
13:31:17
LSE
1146049
23,150
65.2000
13:33:11
LSE
1148103
25,169
65.1900
13:33:12
LSE
1148139
14,898
65.1800
13:33:15
LSE
1148222
20,460
65.1700
13:34:17
LSE
1149211
6,892
65.1800
13:34:17
LSE
1149209
7,909
65.1800
13:34:17
LSE
1149207
6,305
65.1800
13:34:17
LSE
1149205
21,399
65.1600
13:34:46
LSE
1149652
18,939
65.2100
13:38:37
LSE
1153285
2,669
65.2100
13:38:37
LSE
1153287
7,522
65.2100
13:38:37
LSE
1153289
4,856
65.2100
13:39:23
LSE
1153851
19,864
65.2100
13:39:23
LSE
1153849
24,401
65.2000
13:39:25
LSE
1153956
16,172
65.2500
13:42:32
LSE
1157187
11,029
65.2500
13:42:32
LSE
1157185
22,166
65.2400
13:42:37
LSE
1157298
13,320
65.2300
13:42:44
LSE
1157578
8,269
65.2300
13:42:44
LSE
1157576
21,169
65.2100
13:42:47
LSE
1157629
18,431
65.2000
13:43:04
LSE
1157949
17,277
65.2100
13:44:33
LSE
1159318
706
65.2000
13:44:48
LSE
1159576
10,807
65.2000
13:44:48
LSE
1159574
7,651
65.2000
13:44:48
LSE
1159571
12,005
65.1800
13:45:00
LSE
1159854
18,317
65.1900
13:45:00
LSE
1159833
17,195
65.1900
13:46:58
LSE
1161649
541
65.1800
13:47:58
LSE
1162530
13,913
65.1800
13:47:58
LSE
1162528
3,077
65.1800
13:47:58
LSE
1162526
18,159
65.1700
13:48:16
LSE
1162774
4,227
65.1800
13:48:43
LSE
1163213
13,740
65.1800
13:48:43
LSE
1163211
2,770
65.1800
13:50:16
LSE
1165006
18,628
65.1900
13:50:16
LSE
1164972
2,301
65.1800
13:50:42
LSE
1165374
13,100
65.1800
13:50:42
LSE
1165372
3,392
65.1900
13:51:46
LSE
1166335
18,046
65.1900
13:51:46
LSE
1166333
17,038
65.2000
13:53:29
LSE
1168522
554
65.2000
13:54:28
LSE
1169599
12,042
65.2000
13:54:28
LSE
1169597
10,472
65.2000
13:54:28
LSE
1169595
706
65.2000
13:54:28
LSE
1169593
22,581
65.1900
13:54:41
LSE
1169908
23,914
65.2000
13:56:41
LSE
1172196
23,740
65.2000
13:57:21
LSE
1172917
19,990
65.1900
13:58:12
LSE
1173778
1,373
65.1800
13:58:13
LSE
1173854
21,760
65.1800
13:58:13
LSE
1173852
21,583
65.1700
14:01:02
LSE
1177795
3,382
65.1800
14:01:02
LSE
1177779
4,400
65.1700
14:01:02
LSE
1177777
6,000
65.1700
14:01:02
LSE
1177775
11,026
65.1700
14:01:02
LSE
1177773
23,796
65.1800
14:01:02
LSE
1177757
4,525
65.1700
14:01:59
LSE
1178967
16,981
65.1700
14:01:59
LSE
1178965
2,945
65.1700
14:01:59
LSE
1178963
1,391
65.1700
14:01:59
LSE
1178961
16,240
65.1700
14:01:59
LSE
1178959
10,986
65.1800
14:02:35
LSE
1179770
1,485
65.1800
14:02:35
LSE
1179768
8,244
65.1800
14:02:35
LSE
1179772
87
65.1700
14:02:45
LSE
1180059
5,209
65.1700
14:02:47
LSE
1180075
13,301
65.1700
14:02:47
LSE
1180073
17,399
65.1800
14:04:25
LSE
1182333
19,664
65.1600
14:05:58
LSE
1184595
3,476
65.1600
14:05:58
LSE
1184593
23,951
65.1600
14:07:28
LSE
1186379
2,560
65.1500
14:08:28
LSE
1187621
22,017
65.1500
14:08:28
LSE
1187623
5,382
65.1400
14:08:43
LSE
1187925
16,786
65.1400
14:08:43
LSE
1187927
2,093
65.1300
14:10:48
LSE
1190281
19,146
65.1300
14:10:48
LSE
1190279
25,245
65.1200
14:10:50
LSE
1190291
5,539
65.0900
14:10:56
LSE
1190429
10,004
65.0900
14:10:56
LSE
1190427
9,689
65.1000
14:10:56
LSE
1190425
10,653
65.1000
14:10:56
LSE
1190423
21,320
65.1100
14:10:56
LSE
1190421
577
65.1000
14:11:12
LSE
1190824
3,402
65.1000
14:11:12
LSE
1190822
2,057
65.1000
14:12:18
LSE
1192638
9,999
65.1000
14:12:18
LSE
1192636
9,816
65.1000
14:12:18
LSE
1192640
2,607
65.1000
14:12:18
LSE
1192634
5,654
65.0900
14:12:42
LSE
1193213
6,349
65.0900
14:13:02
LSE
1193708
10,651
65.0900
14:13:02
LSE
1193706
563
65.0900
14:13:09
LSE
1193842
11,623
65.0900
14:13:09
LSE
1193840
3,440
65.0900
14:13:09
LSE
1193838
2,000
65.0900
14:13:09
LSE
1193836
1,010
65.0800
14:13:10
LSE
1193883
12,185
65.0800
14:13:10
LSE
1193885
18,702
65.0900
14:14:52
LSE
1196095
2,597
65.0800
14:14:53
LSE
1196144
792
65.0800
14:14:53
LSE
1196148
3,566
65.0800
14:14:53
LSE
1196146
1,147
65.0800
14:14:53
LSE
1196140
7,131
65.0800
14:14:53
LSE
1196142
12,252
65.0700
14:15:23
LSE
1196756
625
65.0700
14:15:25
LSE
1196792
11,937
65.0700
14:15:25
LSE
1196790
4,121
65.0600
14:15:36
LSE
1196999
4,220
65.0600
14:15:36
LSE
1196997
3,156
65.0600
14:15:36
LSE
1196995
17,356
65.0700
14:18:32
LSE
1200506
26,840
65.0900
14:23:54
LSE
1207485
14,582
65.0800
14:23:55
LSE
1207562
5,888
65.0800
14:23:55
LSE
1207567
6,100
65.0800
14:23:55
LSE
1207564
24,757
65.0800
14:23:55
LSE
1207536
24,445
65.0600
14:25:03
LSE
1209127
23,588
65.0500
14:25:46
LSE
1210141
16,655
65.0600
14:27:56
LSE
1213239
10,059
65.0600
14:27:56
LSE
1213237
7,132
65.0500
14:28:16
LSE
1213911
4,400
65.0500
14:28:16
LSE
1213909
15,195
65.0500
14:28:16
LSE
1213907
25,564
65.0500
14:28:16
LSE
1213897
10,998
65.0600
14:30:00
LSE
1219687
20,380
65.0600
14:30:00
LSE
1219685
509
65.0600
14:30:00
LSE
1219682
3,540
65.0700
14:30:24
LSE
1222132
15,311
65.0700
14:30:24
LSE
1222122
2,012
65.0700
14:30:24
LSE
1222124
1,457
65.0700
14:30:24
LSE
1222126
1,263
65.0700
14:30:24
LSE
1222128
6,663
65.0700
14:30:24
LSE
1222130
3,905
65.0900
14:31:08
LSE
1223957
6,047
65.0900
14:31:08
LSE
1223955
14,386
65.0900
14:31:08
LSE
1223953
26,352
65.0800
14:31:13
LSE
1224336
7,945
65.0800
14:32:03
LSE
1226088
20,000
65.0800
14:32:03
LSE
1226085
7,000
65.0500
14:32:10
LSE
1226479
27,690
65.0600
14:32:10
LSE
1226469
17,757
65.0500
14:32:12
LSE
1226590
11,866
65.0500
14:32:12
LSE
1226592
25,097
65.0400
14:32:41
LSE
1227675
3,408
65.0500
14:33:21
LSE
1229144
7,000
65.0500
14:33:21
LSE
1229142
4,400
65.0500
14:33:21
LSE
1229140
11,790
65.0500
14:33:21
LSE
1229138
20,187
65.0500
14:33:21
LSE
1229118
9,695
65.0500
14:33:39
LSE
1229727
17,530
65.0500
14:33:39
LSE
1229725
15,645
65.0500
14:34:23
LSE
1231191
11,351
65.0500
14:34:23
LSE
1231189
22,827
65.0500
14:35:00
LSE
1232813
25,068
65.0800
14:36:09
LSE
1235232
23,683
65.0600
14:36:32
LSE
1236355
6,554
65.0600
14:36:32
LSE
1236353
20,022
65.0500
14:36:45
LSE
1236860
7,644
65.0500
14:36:45
LSE
1236858
25,374
65.0400
14:36:57
LSE
1237403
17,618
65.0700
14:38:10
LSE
1240844
9,856
65.0800
14:38:10
LSE
1240842
4,886
65.1500
14:40:21
LSE
1244996
7,415
65.1500
14:40:21
LSE
1244994
12,585
65.1500
14:40:21
LSE
1244992
9,999
65.1500
14:40:21
LSE
1244990
4,400
65.1500
14:40:21
LSE
1244988
14,637
65.1500
14:40:21
LSE
1244986
3,565
65.1400
14:40:25
LSE
1245145
42,076
65.1400
14:40:25
LSE
1245147
376
65.1500
14:41:17
LSE
1246551
4,743
65.1500
14:41:17
LSE
1246549
6,300
65.1500
14:41:17
LSE
1246547
4,800
65.1500
14:41:17
LSE
1246545
4,800
65.1500
14:41:17
LSE
1246538
4,800
65.1500
14:41:17
LSE
1246536
1,800
65.1500
14:41:17
LSE
1246534
3,316
65.1500
14:41:17
LSE
1246532
1,825
65.1500
14:41:18
LSE
1246559
6,832
65.1500
14:41:18
LSE
1246557
1,800
65.1500
14:41:18
LSE
1246555
5,100
65.1500
14:41:18
LSE
1246553
9,785
65.1500
14:41:19
LSE
1246589
3,363
65.1500
14:41:19
LSE
1246587
9,754
65.1500
14:41:19
LSE
1246585
5,200
65.1500
14:41:19
LSE
1246581
2,217
65.1500
14:41:19
LSE
1246579
2,183
65.1500
14:41:19
LSE
1246577
4,800
65.1500
14:41:19
LSE
1246575
10,058
65.1500
14:41:19
LSE
1246571
4,342
65.1500
14:41:19
LSE
1246573
800
65.1400
14:41:20
LSE
1246663
980
65.1400
14:41:20
LSE
1246661
4,800
65.1400
14:41:20
LSE
1246659
4,800
65.1400
14:41:20
LSE
1246657
8,807
65.1400
14:41:20
LSE
1246655
11,349
65.1400
14:41:37
LSE
1247323
4,757
65.1400
14:41:37
LSE
1247321
11,338
65.1400
14:41:37
LSE
1247325
22,149
65.1300
14:42:09
LSE
1248355
24,369
65.1300
14:42:44
LSE
1249600
1,746
65.1600
14:43:33
LSE
1251178
14,737
65.1600
14:43:33
LSE
1251174
7,000
65.1600
14:43:33
LSE
1251176
10,005
65.1600
14:43:33
LSE
1251169
5,469
65.1600
14:43:33
LSE
1251167
771
65.1600
14:43:33
LSE
1251165
13,675
65.1600
14:43:33
LSE
1251163
9,673
65.1500
14:43:35
LSE
1251345
6,200
65.1500
14:43:35
LSE
1251341
7,000
65.1500
14:43:35
LSE
1251343
21,350
65.1500
14:43:35
LSE
1251339
20,204
65.1300
14:43:39
LSE
1251740
11,481
65.1300
14:44:20
LSE
1253005
2,625
65.1300
14:44:20
LSE
1253003
3,148
65.1300
14:44:20
LSE
1253001
13,631
65.1200
14:44:26
LSE
1253090
3,687
65.1200
14:44:26
LSE
1253088
15,201
65.1100
14:44:31
LSE
1253328
9,468
65.1000
14:44:39
LSE
1253502
2,311
65.1000
14:44:39
LSE
1253500
15,952
65.1100
14:45:19
LSE
1254890
9,815
65.1100
14:45:57
LSE
1256008
4,571
65.1100
14:45:57
LSE
1256010
9,976
65.1200
14:46:20
LSE
1256802
4,162
65.1200
14:46:20
LSE
1256800
6,223
65.1200
14:46:20
LSE
1256798
7,398
65.1100
14:46:57
LSE
1258702
9,390
65.1100
14:46:57
LSE
1258698
6,964
65.1100
14:46:57
LSE
1258696
10,458
65.1300
14:48:19
LSE
1262257
13,271
65.1300
14:48:19
LSE
1262255
3,879
65.1300
14:48:19
LSE
1262253
23,356
65.1400
14:48:56
LSE
1263475
22,731
65.1400
14:49:20
LSE
1264299
24,469
65.1400
14:49:20
LSE
1264291
10,936
65.1400
14:49:20
LSE
1264271
19,927
65.1300
14:49:35
LSE
1264716
16,227
65.1100
14:50:00
LSE
1265745
19,487
65.1200
14:50:00
LSE
1265720
12,652
65.1000
14:50:24
LSE
1266571
6,670
65.1100
14:50:24
LSE
1266496
3,561
65.1100
14:50:24
LSE
1266494
12,094
65.0900
14:50:27
LSE
1266943
9,842
65.0800
14:50:29
LSE
1267159
11,729
65.0700
14:51:13
LSE
1269216
14,749
65.0600
14:51:39
LSE
1270072
12,761
65.0400
14:51:48
LSE
1270371
14,878
65.0500
14:51:48
LSE
1270352
8,286
65.0700
14:52:53
LSE
1272690
13,417
65.0700
14:52:53
LSE
1272688
16,322
65.0600
14:52:54
LSE
1272814
17,537
65.0600
14:53:12
LSE
1273417
15,020
65.0500
14:53:37
LSE
1274349
10,106
65.0600
14:53:58
LSE
1274969
12,085
65.0400
14:53:59
LSE
1275077
10,489
65.0500
14:53:59
LSE
1275075
4,193
65.0500
14:53:59
LSE
1275073
7,989
65.0300
14:54:05
LSE
1275367
6,470
65.0700
14:54:34
LSE
1276684
6,311
65.0700
14:54:34
LSE
1276682
17,641
65.0600
14:55:32
LSE
1278860
20,137
65.0500
14:55:40
LSE
1279160
14,986
65.0300
14:55:49
LSE
1279947
15,485
65.0100
14:55:52
LSE
1280100
7,778
65.0000
14:55:54
LSE
1280344
2,081
65.0000
14:55:54
LSE
1280307
2,769
64.9800
14:56:15
LSE
1281309
11,543
64.9900
14:56:33
LSE
1281807
11,820
64.9800
14:56:52
LSE
1282393
7,150
64.9800
14:56:52
LSE
1282391
1,332
64.9700
14:57:38
LSE
1284894
10,882
64.9700
14:57:38
LSE
1284892
5,383
64.9700
14:57:38
LSE
1284890
11,590
64.9700
14:57:41
LSE
1285096
4,548
64.9700
14:57:41
LSE
1285094
6,949
64.9600
14:58:15
LSE
1286958
6,700
64.9600
14:58:15
LSE
1286956
11,564
64.9600
14:58:15
LSE
1286960
5,257
64.9500
14:58:23
LSE
1287277
1,361
64.9500
14:58:27
LSE
1287447
6,439
64.9500
14:58:27
LSE
1287445
2,148
64.9500
14:58:27
LSE
1287443
9,040
64.9500
14:58:30
LSE
1287485
11,572
64.9400
14:58:49
LSE
1288408
354
64.9400
14:59:30
LSE
1290588
465
64.9400
14:59:33
LSE
1290807
13,739
64.9400
14:59:33
LSE
1290793
11,114
64.9400
14:59:33
LSE
1290795
13,674
64.9400
14:59:38
LSE
1291024
13,827
64.9300
14:59:44
LSE
1291351
12,026
64.9300
15:00:09
LSE
1292921
10,940
64.9200
15:00:20
LSE
1293421
13,804
64.9100
15:00:21
LSE
1293486
11,899
64.9000
15:00:28
LSE
1293694
512
64.9200
15:01:10
LSE
1295464
14,404
64.9200
15:01:10
LSE
1295462
14,182
64.9100
15:01:12
LSE
1295606
13,900
64.9000
15:01:45
LSE
1296878
16,687
64.8900
15:01:54
LSE
1297168
14,739
64.8800
15:02:01
LSE
1297694
21,725
64.9100
15:03:23
LSE
1300959
2,223
64.9000
15:03:26
LSE
1301142
4,120
64.9100
15:04:15
LSE
1302990
20,000
64.9100
15:04:15
LSE
1302987
15,820
64.9300
15:05:10
LSE
1305092
10,537
64.9300
15:05:10
LSE
1305090
3,308
64.9200
15:05:21
LSE
1305486
20,267
64.9200
15:05:21
LSE
1305484
25,848
64.9200
15:05:43
LSE
1306390
9,129
64.9100
15:05:45
LSE
1306564
13,626
64.9100
15:05:45
LSE
1306562
3,587
64.9000
15:05:50
LSE
1307023
7,000
64.9000
15:06:07
LSE
1307825
268
64.9000
15:06:07
LSE
1307827
14,835
64.9000
15:06:07
LSE
1307823
11,734
64.9000
15:06:07
LSE
1307819
18,345
64.9000
15:06:07
LSE
1307817
20,611
64.8800
15:06:11
LSE
1308219
16,784
64.8600
15:06:37
LSE
1309301
10,158
64.8700
15:06:51
LSE
1309746
8,286
64.8700
15:06:51
LSE
1309744
5,569
64.8700
15:07:04
LSE
1310351
7,000
64.8700
15:07:04
LSE
1310349
5,600
64.8700
15:07:04
LSE
1310347
17,961
64.8700
15:07:04
LSE
1310345
9,744
64.8500
15:07:05
LSE
1310390
11,577
64.8600
15:07:05
LSE
1310384
800
64.8300
15:07:36
LSE
1312017
17,200
64.8400
15:08:28
LSE
1314416
2,749
64.8900
15:09:39
LSE
1317020
21,253
64.8900
15:09:39
LSE
1317018
19,781
64.8800
15:09:46
LSE
1317218
1,644
64.8800
15:09:46
LSE
1317220
12,287
64.8700
15:10:12
LSE
1318498
6,100
64.8700
15:10:12
LSE
1318496
23,176
64.8700
15:10:12
LSE
1318493
15,569
64.8600
15:10:35
LSE
1319905
5,649
64.8600
15:10:35
LSE
1319903
18,088
64.8500
15:10:52
LSE
1320704
12,801
64.8400
15:10:56
LSE
1320845
5,092
64.8400
15:10:56
LSE
1320843
15,404
64.8300
15:10:57
LSE
1320907
17,421
64.8600
15:11:44
LSE
1322714
1,957
64.8600
15:11:44
LSE
1322712
823
64.8600
15:11:44
LSE
1322716
12,241
64.8500
15:11:49
LSE
1322971
3,742
64.8500
15:11:49
LSE
1322973
12,732
64.8400
15:11:51
LSE
1323023
21,277
64.8400
15:13:01
LSE
1325817
18,270
64.8300
15:13:04
LSE
1326055
16,138
64.8200
15:13:06
LSE
1326178
12,849
64.8100
15:13:21
LSE
1326732
7,000
64.7700
15:13:26
LSE
1327057
13,721
64.8000
15:13:26
LSE
1327055
11,455
64.7600
15:13:45
LSE
1328123
4,414
64.7900
15:14:41
LSE
1330573
16,562
64.7900
15:14:41
LSE
1330571
17,889
64.7800
15:14:48
LSE
1330814
11,294
64.7900
15:15:46
LSE
1333238
10,892
64.7900
15:15:46
LSE
1333240
20,441
64.7800
15:16:08
LSE
1334042
2,725
64.7700
15:16:31
LSE
1334950
18,766
64.7700
15:16:31
LSE
1334948
18,193
64.7600
15:16:38
LSE
1335399
9,038
64.7600
15:17:05
LSE
1336586
8,727
64.7700
15:17:05
LSE
1336584
1,361
64.7700
15:17:05
LSE
1336582
21,459
64.8200
15:18:38
LSE
1340362
22,043
64.8100
15:18:40
LSE
1340501
7,000
64.8000
15:18:44
LSE
1340847
7,113
64.8000
15:18:44
LSE
1340849
6,600
64.8000
15:18:44
LSE
1340845
6,894
64.8000
15:18:44
LSE
1340841
13,646
64.8000
15:18:44
LSE
1340838
18,189
64.8100
15:19:02
LSE
1341538
15,481
64.8000
15:19:08
LSE
1341891
13,539
64.7900
15:19:15
LSE
1342318
10,936
64.7700
15:19:28
LSE
1342916
10,720
64.7500
15:19:36
LSE
1343351
11,668
64.7600
15:19:36
LSE
1343344
11,731
64.7400
15:19:56
LSE
1344281
16,473
64.7700
15:20:57
LSE
1346464
5,963
64.8000
15:22:28
LSE
1349858
4,694
64.8000
15:22:28
LSE
1349856
17,028
64.8000
15:22:28
LSE
1349845
10,000
64.8100
15:22:28
LSE
1349843
11,561
64.8100
15:22:28
LSE
1349841
10,363
64.8000
15:22:32
LSE
1349911
11,128
64.8000
15:22:32
LSE
1349913
18,437
64.7900
15:22:33
LSE
1349982
16,539
64.7700
15:22:44
LSE
1350397
13,932
64.7600
15:22:59
LSE
1351070
7,435
64.8500
15:24:03
LSE
1353965
2,544
64.8500
15:24:03
LSE
1353963
815
64.8500
15:24:03
LSE
1353961
6,538
64.8500
15:24:03
LSE
1353959
5,351
64.8500
15:24:03
LSE
1353957
17,422
64.8400
15:24:06
LSE
1354081
341
64.8300
15:24:11
LSE
1354614
6
64.8300
15:24:11
LSE
1354612
5,800
64.8300
15:24:11
LSE
1354469
4,400
64.8300
15:24:11
LSE
1354471
14,535
64.8300
15:24:11
LSE
1354453
15,575
64.8300
15:24:11
LSE
1354435
9,974
64.8200
15:24:36
LSE
1355734
11,850
64.8100
15:24:40
LSE
1355951
11,701
64.8200
15:25:13
LSE
1357033
10,715
64.8000
15:25:30
LSE
1358007
13,283
64.8000
15:25:51
LSE
1358744
18,283
64.8400
15:27:11
LSE
1362116
20,444
64.8300
15:27:12
LSE
1362124
18,308
64.8200
15:27:20
LSE
1362386
16,825
64.8100
15:27:47
LSE
1363316
11,623
64.8100
15:28:07
LSE
1363990
5,551
64.8100
15:28:07
LSE
1363992
6,094
64.8100
15:28:07
LSE
1363994
7,482
64.8700
15:30:02
LSE
1369026
16,276
64.8700
15:30:02
LSE
1369024
14,354
64.8700
15:30:02
LSE
1369022
11,142
64.8700
15:30:02
LSE
1369020
10,871
64.8700
15:30:20
LSE
1369635
11,508
64.8700
15:30:20
LSE
1369633
37,627
64.9200
15:32:56
LSE
1376019
4,400
64.9200
15:32:56
LSE
1376014
7,000
64.9200
15:32:56
LSE
1376007
11,856
64.9100
15:33:19
LSE
1377205
16,308
64.9100
15:33:19
LSE
1377207
985
64.9100
15:33:19
LSE
1377203
16,520
64.8900
15:33:27
LSE
1377486
13,704
64.8900
15:33:27
LSE
1377484
2,305
64.9600
15:35:21
LSE
1382632
32,474
64.9600
15:35:21
LSE
1382630
5,688
64.9500
15:35:29
LSE
1382903
10,264
64.9500
15:35:29
LSE
1382901
2,794
64.9700
15:35:44
LSE
1383451
4,714
64.9700
15:35:44
LSE
1383449
10,504
64.9700
15:35:44
LSE
1383457
13,256
64.9700
15:35:44
LSE
1383453
2,384
64.9700
15:35:44
LSE
1383455
9,878
64.9700
15:35:44
LSE
1383447
10,230
64.9800
15:36:41
LSE
1385608
11,529
64.9800
15:36:58
LSE
1386128
29,927
64.9800
15:36:58
LSE
1386126
11,637
64.9800
15:36:58
LSE
1386124
10,333
64.9700
15:37:32
LSE
1387607
14,207
64.9700
15:37:32
LSE
1387605
14,700
64.9700
15:37:32
LSE
1387603
6,815
64.9600
15:38:05
LSE
1388960
14,301
64.9600
15:38:10
LSE
1389223
22,623
64.9600
15:38:10
LSE
1389221
12,588
64.9600
15:38:46
LSE
1390804
688
64.9700
15:38:46
LSE
1390798
220
64.9700
15:38:46
LSE
1390802
6,111
64.9700
15:38:46
LSE
1390800
7,400
64.9700
15:38:46
LSE
1390796
10,342
64.9700
15:39:28
LSE
1392251
14,649
64.9700
15:39:28
LSE
1392249
6,132
64.9700
15:39:28
LSE
1392247
5,272
64.9600
15:40:03
LSE
1393759
5,785
64.9600
15:40:03
LSE
1393757
445
64.9600
15:40:03
LSE
1393755
25,970
64.9600
15:40:03
LSE
1393753
2,831
64.9600
15:40:03
LSE
1393751
40,470
65.0000
15:41:06
LSE
1397222
23,130
64.9900
15:41:08
LSE
1397434
5,690
64.9900
15:41:08
LSE
1397432
12,291
64.9900
15:41:48
LSE
1398997
14,590
64.9900
15:41:48
LSE
1398995
25,987
64.9800
15:42:04
LSE
1399983
36,596
65.0100
15:43:20
LSE
1403963
8,442
64.9900
15:43:26
LSE
1404373
6,506
64.9900
15:43:26
LSE
1404371
2,834
64.9900
15:43:26
LSE
1404369
14,945
64.9900
15:43:26
LSE
1404367
40,999
65.0000
15:44:54
LSE
1407885
9,615
65.0200
15:46:10
LSE
1412318
17,920
65.0200
15:46:10
LSE
1412312
5,766
65.0200
15:46:10
LSE
1412310
9,688
65.0200
15:46:10
LSE
1412316
7,982
65.0200
15:46:10
LSE
1412314
12,199
65.0600
15:46:43
LSE
1414365
34,766
65.0600
15:46:43
LSE
1414367
50,054
65.0700
15:47:58
LSE
1416932
6,894
65.0900
15:49:25
LSE
1420435
4,827
65.0900
15:49:25
LSE
1420433
10,692
65.0900
15:49:25
LSE
1420431
6,002
65.0900
15:49:25
LSE
1420428
15,818
65.0900
15:49:25
LSE
1420426
7,955
65.0900
15:49:25
LSE
1420424
12,661
65.1200
15:51:27
LSE
1424997
10,497
65.1200
15:51:33
LSE
1425233
10,555
65.1200
15:51:45
LSE
1426132
2,621
65.1400
15:52:01
LSE
1426705
7,000
65.1400
15:52:01
LSE
1426707
12,533
65.1300
15:52:05
LSE
1426831
1
65.1300
15:52:06
LSE
1426837
17,872
65.1300
15:52:13
LSE
1427118
10,532
65.1300
15:52:13
LSE
1427116
9,550
65.1300
15:52:13
LSE
1427114
5,067
65.1300
15:52:13
LSE
1427112
9,773
65.1300
15:52:13
LSE
1427110
6,806
65.1300
15:52:13
LSE
1427108
25,000
65.1300
15:52:13
LSE
1427106
15,903
65.1300
15:52:45
LSE
1428382
71,023
65.1600
15:53:48
LSE
1432321
4,348
65.1500
15:54:25
LSE
1433816
8,702
65.1500
15:54:25
LSE
1433810
687
65.1500
15:54:25
LSE
1433812
37,961
65.1500
15:54:25
LSE
1433814
50,327
65.1300
15:54:41
LSE
1434460
6,258
65.1100
15:54:44
LSE
1434639
4,400
65.1100
15:54:44
LSE
1434625
6,400
65.1100
15:54:44
LSE
1434623
8,600
65.1100
15:54:44
LSE
1434621
5,688
65.1100
15:54:44
LSE
1434596
25,628
65.1100
15:54:44
LSE
1434594
3,552
65.1000
15:54:47
LSE
1434946
20,639
65.1000
15:54:51
LSE
1435130
24,676
65.0900
15:55:18
LSE
1436072
17,741
65.1100
15:55:55
LSE
1437894
7,750
65.1100
15:55:55
LSE
1437896
5,216
65.0900
15:56:17
LSE
1438663
17,238
65.0900
15:56:17
LSE
1438661
22,718
65.0800
15:56:27
LSE
1438921
14,115
65.0700
15:56:35
LSE
1439671
5,692
65.1000
15:57:12
LSE
1441430
430
65.1000
15:57:12
LSE
1441428
1,707
65.1000
15:57:12
LSE
1441426
3,953
65.1000
15:57:12
LSE
1441424
1,912
65.1000
15:57:12
LSE
1441422
9,325
65.1000
15:57:12
LSE
1441418
24,999
65.0900
15:57:19
LSE
1441730
33,968
65.1800
15:59:21
LSE
1447168
9,209
65.1800
15:59:21
LSE
1447163
17,206
65.1900
15:59:45
LSE
1448709
18,071
65.1900
15:59:45
LSE
1448707
4,001
65.1900
15:59:45
LSE
1448711
12,997
65.1800
15:59:46
LSE
1448844
3,766
65.1800
15:59:46
LSE
1448842
7,816
65.1800
15:59:46
LSE
1448840
2,730
65.1800
15:59:46
LSE
1448838
2,000
65.1800
15:59:46
LSE
1448836
26,733
65.1900
16:00:17
LSE
1452745
7,080
65.1800
16:01:05
LSE
1456110
19,068
65.1800
16:01:05
LSE
1456108
5,111
65.1700
16:02:31
LSE
1460223
12,996
65.1700
16:02:31
LSE
1460215
10,296
65.1700
16:02:31
LSE
1460213
15,366
65.1700
16:02:31
LSE
1460219
10,587
65.1700
16:02:31
LSE
1460217
5,540
65.1700
16:02:31
LSE
1460221
40,713
65.1600
16:02:32
LSE
1460303
10,722
65.1600
16:02:32
LSE
1460301
8,000
65.1600
16:02:44
LSE
1461328
6,032
65.1700
16:03:08
LSE
1463120
4,686
65.1700
16:03:22
LSE
1463914
16,595
65.1900
16:04:00
LSE
1465263
21,713
65.1900
16:04:00
LSE
1465261
8,657
65.1900
16:04:00
LSE
1465259
4,911
65.1700
16:04:06
LSE
1465667
9,906
65.1700
16:04:18
LSE
1466327
38,610
65.1700
16:04:18
LSE
1466325
5,207
65.1700
16:04:19
LSE
1466375
17,162
65.1700
16:04:22
LSE
1466570
4,686
65.1700
16:04:22
LSE
1466568
8,796
65.1600
16:04:44
LSE
1467277
14,999
65.1600
16:04:44
LSE
1467275
24,672
65.1500
16:04:52
LSE
1467626
22,365
65.1400
16:04:55
LSE
1467795
11,437
65.1400
16:06:06
LSE
1471744
1,388
65.2000
16:07:49
LSE
1476688
14,567
65.2000
16:07:49
LSE
1476677
6,291
65.2200
16:08:01
LSE
1477192
7,200
65.2200
16:08:01
LSE
1477190
19,673
65.2100
16:08:07
LSE
1477636
9,786
65.2100
16:08:07
LSE
1477634
11,842
65.2100
16:08:07
LSE
1477638
45,712
65.2100
16:08:07
LSE
1477640
80,710
65.2400
16:09:29
LSE
1481730
1,145
65.2400
16:09:29
LSE
1481728
10,773
65.2300
16:09:46
LSE
1483187
54,796
65.2300
16:09:46
LSE
1483185
1,796
65.2300
16:10:21
LSE
1484764
9,233
65.2300
16:10:21
LSE
1484762
5,709
65.2300
16:10:21
LSE
1484760
30,901
65.2300
16:10:21
LSE
1484758
7,500
65.2100
16:11:26
LSE
1487976
7,000
65.2200
16:11:26
LSE
1487930
20,845
65.2200
16:11:26
LSE
1487928
8,570
65.2200
16:11:26
LSE
1487932
14,311
65.2200
16:11:26
LSE
1487926
38,855
65.2200
16:11:26
LSE
1487898
10,975
65.2200
16:11:26
LSE
1487896
19,884
65.2100
16:11:27
LSE
1488104
2,201
65.2100
16:11:27
LSE
1488102
24,823
65.2000
16:11:31
LSE
1488309
8,386
65.1900
16:12:06
LSE
1490084
6,303
65.1900
16:12:10
LSE
1490233
13,253
65.1900
16:12:10
LSE
1490228
4,419
65.1900
16:12:10
LSE
1490220
12,975
65.1900
16:12:10
LSE
1490218
5,359
65.1900
16:12:10
LSE
1490216
11,084
65.1900
16:12:10
LSE
1490199
15,328
65.1900
16:12:10
LSE
1490197
19,237
65.1800
16:12:59
LSE
1492461
16,543
65.1900
16:13:40
LSE
1494776
8,268
65.1900
16:13:40
LSE
1494774
11,121
65.2100
16:14:34
LSE
1498573
9,557
65.2100
16:14:34
LSE
1498571
5,919
65.2100
16:14:34
LSE
1498569
7,799
65.2100
16:14:34
LSE
1498567
8,102
65.2100
16:14:34
LSE
1498565
7,258
65.2000
16:14:56
LSE
1499625
17,368
65.2000
16:14:56
LSE
1499623
2,485
65.2000
16:14:56
LSE
1499621
19,697
65.2200
16:16:11
LSE
1503799
14,114
65.2200
16:16:11
LSE
1503797
13,749
65.2200
16:16:11
LSE
1503801
11,677
65.2300
16:16:11
LSE
1503781
55,341
65.2300
16:16:11
LSE
1503783
24,388
65.2000
16:16:29
LSE
1505316
8,514
65.2100
16:16:29
LSE
1505234
17,488
65.2100
16:16:29
LSE
1505232
3,435
65.2300
16:17:48
LSE
1510484
18,562
65.2300
16:17:48
LSE
1510482
21,390
65.2300
16:17:53
LSE
1510757
21,801
65.2300
16:17:53
LSE
1510755
29,615
65.1900
16:18:25
LSE
1512941
32,288
65.2100
16:18:25
LSE
1512912
7,780
65.2500
16:19:33
LSE
1518105
7,236
65.2500
16:19:33
LSE
1518087
7,000
65.2500
16:19:33
LSE
1518085
12,895
65.2500
16:19:33
LSE
1518083
42,440
65.2500
16:19:33
LSE
1518022
28,752
65.2700
16:20:09
LSE
1520715
6,464
65.2700
16:20:09
LSE
1520702
13,755
65.2700
16:20:09
LSE
1520698
7,498
65.2700
16:20:09
LSE
1520700
749
65.2700
16:20:09
LSE
1520708
11,934
65.2700
16:20:09
LSE
1520704
4,703
65.2700
16:20:09
LSE
1520706
25,000
65.2800
16:21:13
LSE
1524801
2,143
65.2800
16:21:13
LSE
1524799
11,031
65.2800
16:21:13
LSE
1524803
5,817
65.2800
16:21:13
LSE
1524807
5,122
65.2800
16:21:13
LSE
1524805
29,546
65.2800
16:21:54
LSE
1527015
14,999
65.2800
16:21:54
LSE
1527013
8,669
65.2800
16:21:54
LSE
1527011
38,407
65.2700
16:21:56
LSE
1527109
2,169
65.2700
16:21:56
LSE
1527107
33,594
65.3000
16:23:09
LSE
1531072
27,906
65.3000
16:23:09
LSE
1531070
34,494
65.2900
16:23:14
LSE
1531330
10,611
65.2900
16:23:14
LSE
1531328
2,561
65.2700
16:23:24
LSE
1532180
6,429
65.2700
16:23:24
LSE
1532166
24,948
65.2800
16:23:24
LSE
1532023
6,295
65.2800
16:23:24
LSE
1531994
22,711
65.2800
16:23:24
LSE
1531998
3,326
65.2800
16:23:24
LSE
1531996
10,575
65.2700
16:23:25
LSE
1532471
7,866
65.2700
16:23:25
LSE
1532469
2,300
65.2700
16:23:25
LSE
1532467
7,289
65.2600
16:24:22
LSE
1535357
2,668
65.2600
16:24:22
LSE
1535355
16,218
65.2600
16:24:22
LSE
1535353
9,200
65.2400
16:24:39
LSE
1536431
5,587
65.2000
16:24:40
LSE
1536556
7,415
65.2100
16:24:40
LSE
1536528
8,214
65.2100
16:24:40
LSE
1536526
11,451
65.2400
16:24:40
LSE
1536523
1,888
65.2400
16:24:40
LSE
1536517
1,212
65.2400
16:24:40
LSE
1536519
9,246
65.2400
16:24:40
LSE
1536521
4,000
65.2400
16:24:40
LSE
1536513
3,974
65.2400
16:24:40
LSE
1536511
1,798
65.2400
16:24:40
LSE
1536509
2,740
65.2400
16:24:40
LSE
1536507
5,648
65.2400
16:24:40
LSE
1536505
1,612
65.2400
16:24:40
LSE
1536503
3,200
65.2400
16:24:40
LSE
1536501
2,000
65.2400
16:24:40
LSE
1536498
5,200
65.2400
16:24:40
LSE
1536496
4,953
65.2400
16:24:40
LSE
1536494
247
65.2400
16:24:40
LSE
1536492
960
65.2400
16:24:40
LSE
1536488
10,000
65.2400
16:24:40
LSE
1536486
5,200
65.2400
16:24:40
LSE
1536484
4,995
65.2000
16:24:41
LSE
1536591
11,065
65.2100
16:25:00
LSE
1538180
11,688
65.2100
16:25:00
LSE
1538178
18,891
65.2300
16:25:48
LSE
1540577
41,922
65.2500
16:26:21
LSE
1542808
3,445
65.2400
16:26:22
LSE
1542883
4,400
65.2500
16:26:49
LSE
1544672
7,864
65.2500
16:26:49
LSE
1544670
7,000
65.2500
16:26:49
LSE
1544668
6,434
65.2500
16:26:49
LSE
1544658
17,531
65.2500
16:26:49
LSE
1544660
5,587
65.2400
16:26:52
LSE
1544889
6,802
65.2600
16:26:57
LSE
1545254
2,586
65.2600
16:26:57
LSE
1545252
52
65.2600
16:26:58
LSE
1545294
800
65.2600
16:26:58
LSE
1545271
1,493
65.2600
16:27:18
LSE
1546526
5,587
65.2700
16:27:26
LSE
1547063
14,476
65.2800
16:27:26
LSE
1547057
20,462
65.2800
16:27:26
LSE
1547055
9,789
65.2800
16:27:26
LSE
1547053
6,274
65.2800
16:27:26
LSE
1547051
7,000
65.2800
16:27:26
LSE
1547049
3,104
65.2700
16:27:26
LSE
1547047
7,000
65.2800
16:27:26
LSE
1547029
5,968
65.2800
16:27:26
LSE
1547027
13,199
65.2800
16:27:26
LSE
1547023
8,525
65.2800
16:27:26
LSE
1547025
2,410
65.2700
16:27:26
LSE
1546996
4,596
65.2700
16:27:26
LSE
1546994
11,480
65.2700
16:27:29
LSE
1547171
46,394
65.2700
16:27:29
LSE
1547152
7,000
65.2700
16:27:29
LSE
1547150
967
65.2700
16:27:29
LSE
1547146
7,000
65.2700
16:27:29
LSE
1547148
70,908
65.2700
16:27:29
LSE
1547144
5,195
65.2900
16:27:50
LSE
1548442
7,300
65.2900
16:27:50
LSE
1548439
30,013
65.2900
16:27:50
LSE
1548437
17,839
65.2900
16:27:50
LSE
1548435
4,445
65.2900
16:27:50
LSE
1548433
7,503
65.2900
16:27:50
LSE
1548431
7,461
65.2800
16:28:07
LSE
1549583
5,936
65.2800
16:28:07
LSE
1549579
1,514
65.2800
16:28:07
LSE
1549571
3,326
65.2800
16:28:07
LSE
1549573
25,926
65.2800
16:28:07
LSE
1549577
397
65.2800
16:28:07
LSE
1549575
5,131
65.2800
16:28:08
LSE
1549641
47
65.2800
16:28:08
LSE
1549637
6,600
65.2600
16:28:17
LSE
1550266
12,476
65.2600
16:28:18
LSE
1550350
10,688
65.2500
16:28:20
LSE
1550620
10,810
65.2500
16:28:27
LSE
1550865
12,236
65.2600
16:28:36
LSE
1551546
7,461
65.2600
16:28:36
LSE
1551544
1,753
65.2700
16:28:42
LSE
1551825
10,784
65.2700
16:28:42
LSE
1551810
4,506
65.2700
16:28:51
LSE
1552184
6,297
65.2700
16:28:51
LSE
1552186
10,391
65.2600
16:28:51
LSE
1552182
6,979
65.2600
16:28:56
LSE
1552550
 
 
 
 
 
 
 
 
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: 03 April 2018