|
12 March 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:
|
|
12 March 2018
|
|||||
|
Number of ordinary shares purchased:
|
|
|
6,000,000
|
||||
|
Highest price paid per share (pence):
|
|
|
67.7700
|
||||
|
Lowest price paid per share (pence):
|
|
|
67.3700
|
||||
|
Volume weighted average price paid per share (pence):
|
67.5258
|
||||||
|
Aggregated information
|
||||
|
|
|
|
|
|
|
Date of purchase:
|
12 March 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
67.5258
|
6,000,000
|
|
|
|
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
|
|
8,726
|
67.5300
|
08:04:50
|
LSE
|
721121
|
|
10,118
|
67.5200
|
08:04:51
|
LSE
|
721182
|
|
2,356
|
67.5200
|
08:04:51
|
LSE
|
721180
|
|
6,370
|
67.5200
|
08:04:51
|
LSE
|
721161
|
|
11,070
|
67.5100
|
08:04:54
|
LSE
|
721260
|
|
6,986
|
67.5000
|
08:04:57
|
LSE
|
721332
|
|
3,920
|
67.5000
|
08:04:57
|
LSE
|
721330
|
|
8,261
|
67.4900
|
08:05:15
|
LSE
|
722074
|
|
9,261
|
67.4400
|
08:06:01
|
LSE
|
723937
|
|
10,413
|
67.5100
|
08:08:06
|
LSE
|
729310
|
|
12,091
|
67.5900
|
08:11:07
|
LSE
|
737145
|
|
9,872
|
67.5800
|
08:11:19
|
LSE
|
737468
|
|
2,000
|
67.5800
|
08:11:19
|
LSE
|
737466
|
|
8,351
|
67.5600
|
08:11:44
|
LSE
|
738464
|
|
1,589
|
67.5600
|
08:11:44
|
LSE
|
738462
|
|
5,373
|
67.6200
|
08:13:35
|
LSE
|
742155
|
|
6,014
|
67.6200
|
08:13:35
|
LSE
|
742153
|
|
8,749
|
67.6100
|
08:13:43
|
LSE
|
742483
|
|
8,691
|
67.5800
|
08:14:19
|
LSE
|
743830
|
|
6,257
|
67.6100
|
08:15:54
|
LSE
|
746764
|
|
4,647
|
67.6100
|
08:15:54
|
LSE
|
746762
|
|
9,163
|
67.5900
|
08:16:56
|
LSE
|
748865
|
|
11,069
|
67.6100
|
08:16:56
|
LSE
|
748816
|
|
9,862
|
67.5800
|
08:17:00
|
LSE
|
748968
|
|
6,017
|
67.5600
|
08:18:28
|
LSE
|
752075
|
|
2,782
|
67.5600
|
08:18:28
|
LSE
|
752073
|
|
5,278
|
67.5500
|
08:19:10
|
LSE
|
753330
|
|
4,451
|
67.5500
|
08:19:10
|
LSE
|
753328
|
|
8,380
|
67.5200
|
08:20:36
|
LSE
|
756039
|
|
1,188
|
67.5100
|
08:22:00
|
LSE
|
758631
|
|
9,070
|
67.5100
|
08:22:00
|
LSE
|
758629
|
|
7,913
|
67.4800
|
08:22:58
|
LSE
|
760209
|
|
8,925
|
67.4600
|
08:24:12
|
LSE
|
762727
|
|
2,322
|
67.4800
|
08:24:12
|
LSE
|
762725
|
|
9,947
|
67.4400
|
08:25:51
|
LSE
|
765485
|
|
12,767
|
67.4500
|
08:26:42
|
LSE
|
767240
|
|
9,620
|
67.4300
|
08:27:35
|
LSE
|
768820
|
|
8,548
|
67.4200
|
08:28:11
|
LSE
|
769620
|
|
10,700
|
67.4300
|
08:28:11
|
LSE
|
769601
|
|
2,658
|
67.4500
|
08:30:06
|
LSE
|
772922
|
|
7,824
|
67.4500
|
08:30:06
|
LSE
|
772920
|
|
9,656
|
67.4400
|
08:30:15
|
LSE
|
773247
|
|
8,787
|
67.4400
|
08:30:52
|
LSE
|
774480
|
|
9,752
|
67.4400
|
08:30:52
|
LSE
|
774428
|
|
9,737
|
67.4200
|
08:31:21
|
LSE
|
775688
|
|
933
|
67.4000
|
08:31:50
|
LSE
|
776719
|
|
7,974
|
67.4000
|
08:31:50
|
LSE
|
776717
|
|
674
|
67.3900
|
08:31:52
|
LSE
|
776856
|
|
9,674
|
67.3800
|
08:32:04
|
LSE
|
777311
|
|
9,561
|
67.4200
|
08:33:37
|
LSE
|
780438
|
|
13,563
|
67.4800
|
08:35:38
|
LSE
|
784551
|
|
10,071
|
67.4700
|
08:35:43
|
LSE
|
784718
|
|
8,742
|
67.4600
|
08:35:49
|
LSE
|
784913
|
|
9,410
|
67.4400
|
08:37:03
|
LSE
|
787155
|
|
1,706
|
67.5900
|
08:43:52
|
LSE
|
798879
|
|
15,137
|
67.5900
|
08:43:52
|
LSE
|
798881
|
|
5,519
|
67.5700
|
08:44:25
|
LSE
|
799851
|
|
9,585
|
67.5700
|
08:44:25
|
LSE
|
799849
|
|
15,832
|
67.5800
|
08:44:25
|
LSE
|
799847
|
|
9,827
|
67.5700
|
08:45:20
|
LSE
|
801419
|
|
7,647
|
67.5700
|
08:45:20
|
LSE
|
801417
|
|
17,636
|
67.5600
|
08:45:22
|
LSE
|
801592
|
|
10,243
|
67.5400
|
08:45:40
|
LSE
|
802166
|
|
9,778
|
67.5400
|
08:45:44
|
LSE
|
802329
|
|
10,599
|
67.5400
|
08:45:44
|
LSE
|
802308
|
|
5,179
|
67.5400
|
08:45:44
|
LSE
|
802306
|
|
8,575
|
67.5400
|
08:45:44
|
LSE
|
802304
|
|
3,161
|
67.5000
|
08:46:12
|
LSE
|
803519
|
|
5,636
|
67.5000
|
08:46:28
|
LSE
|
804003
|
|
10,132
|
67.5000
|
08:47:00
|
LSE
|
804624
|
|
1,188
|
67.5000
|
08:47:21
|
LSE
|
805351
|
|
8,341
|
67.5000
|
08:47:21
|
LSE
|
805349
|
|
5,284
|
67.5400
|
08:50:09
|
LSE
|
810676
|
|
3,914
|
67.5400
|
08:50:09
|
LSE
|
810674
|
|
10,130
|
67.5200
|
08:50:14
|
LSE
|
810783
|
|
8,855
|
67.5200
|
08:51:00
|
LSE
|
812061
|
|
8,459
|
67.5300
|
08:52:38
|
LSE
|
814996
|
|
8,464
|
67.5300
|
08:53:43
|
LSE
|
816763
|
|
420
|
67.5400
|
08:56:05
|
LSE
|
820856
|
|
6,354
|
67.5400
|
08:56:06
|
LSE
|
820901
|
|
3,555
|
67.5400
|
08:56:06
|
LSE
|
820899
|
|
9,642
|
67.5300
|
08:56:30
|
LSE
|
821512
|
|
9,199
|
67.5100
|
08:57:06
|
LSE
|
822321
|
|
8,717
|
67.4700
|
08:58:00
|
LSE
|
824232
|
|
13,565
|
67.4900
|
09:03:31
|
LSE
|
834586
|
|
14,825
|
67.4800
|
09:03:44
|
LSE
|
834929
|
|
6,369
|
67.4900
|
09:05:00
|
LSE
|
837754
|
|
10,160
|
67.4900
|
09:05:34
|
LSE
|
838844
|
|
7,830
|
67.4900
|
09:05:34
|
LSE
|
838842
|
|
151
|
67.4900
|
09:05:34
|
LSE
|
838840
|
|
1,554
|
67.4900
|
09:07:52
|
LSE
|
842292
|
|
10,457
|
67.4900
|
09:07:52
|
LSE
|
842294
|
|
10,569
|
67.4800
|
09:09:50
|
LSE
|
845533
|
|
3,366
|
67.4700
|
09:09:51
|
LSE
|
845564
|
|
6,554
|
67.4700
|
09:09:51
|
LSE
|
845562
|
|
10,046
|
67.4600
|
09:10:00
|
LSE
|
845862
|
|
8,986
|
67.4600
|
09:12:02
|
LSE
|
849827
|
|
8,731
|
67.4600
|
09:14:23
|
LSE
|
853575
|
|
11,472
|
67.4600
|
09:15:27
|
LSE
|
855135
|
|
10,702
|
67.4500
|
09:16:23
|
LSE
|
856638
|
|
9,592
|
67.4600
|
09:19:22
|
LSE
|
861409
|
|
6,274
|
67.5300
|
09:23:14
|
LSE
|
867964
|
|
4,688
|
67.5300
|
09:23:14
|
LSE
|
867962
|
|
3,869
|
67.5300
|
09:23:14
|
LSE
|
867960
|
|
398
|
67.5200
|
09:24:05
|
LSE
|
869188
|
|
10,859
|
67.5200
|
09:24:05
|
LSE
|
869186
|
|
10,015
|
67.5100
|
09:24:16
|
LSE
|
869473
|
|
3,904
|
67.4900
|
09:24:28
|
LSE
|
869888
|
|
5,561
|
67.4900
|
09:24:28
|
LSE
|
869886
|
|
8,307
|
67.4700
|
09:25:35
|
LSE
|
871578
|
|
12,207
|
67.4900
|
09:26:22
|
LSE
|
872819
|
|
10,242
|
67.4900
|
09:28:11
|
LSE
|
876130
|
|
13,054
|
67.4900
|
09:30:08
|
LSE
|
879386
|
|
10,914
|
67.4800
|
09:30:15
|
LSE
|
879574
|
|
15,066
|
67.5200
|
09:33:51
|
LSE
|
885298
|
|
12,749
|
67.5700
|
09:36:14
|
LSE
|
889336
|
|
9,771
|
67.5600
|
09:36:52
|
LSE
|
890448
|
|
69
|
67.5600
|
09:36:52
|
LSE
|
890446
|
|
2,576
|
67.5600
|
09:36:52
|
LSE
|
890444
|
|
14,563
|
67.5700
|
09:36:52
|
LSE
|
890442
|
|
11,164
|
67.5500
|
09:37:38
|
LSE
|
892150
|
|
496
|
67.5300
|
09:37:49
|
LSE
|
892583
|
|
12,956
|
67.5700
|
09:41:08
|
LSE
|
899010
|
|
13,150
|
67.5800
|
09:42:38
|
LSE
|
901688
|
|
333
|
67.5700
|
09:43:27
|
LSE
|
902925
|
|
11,206
|
67.5700
|
09:43:27
|
LSE
|
902927
|
|
4,591
|
67.5600
|
09:43:53
|
LSE
|
903757
|
|
5,300
|
67.5600
|
09:43:53
|
LSE
|
903755
|
|
9,195
|
67.5600
|
09:45:54
|
LSE
|
907573
|
|
8,935
|
67.5500
|
09:45:55
|
LSE
|
907615
|
|
9,237
|
67.5400
|
09:46:53
|
LSE
|
909546
|
|
950
|
67.5400
|
09:46:53
|
LSE
|
909544
|
|
10,236
|
67.5400
|
09:49:13
|
LSE
|
913812
|
|
8,458
|
67.5500
|
09:50:43
|
LSE
|
916970
|
|
9,910
|
67.5300
|
09:50:44
|
LSE
|
917019
|
|
8,622
|
67.5400
|
09:52:08
|
LSE
|
920211
|
|
8,243
|
67.5300
|
09:53:00
|
LSE
|
921733
|
|
9,643
|
67.5300
|
09:54:46
|
LSE
|
924863
|
|
211
|
67.5500
|
09:57:45
|
LSE
|
930946
|
|
7,000
|
67.5500
|
09:57:45
|
LSE
|
930944
|
|
2,672
|
67.5500
|
09:57:45
|
LSE
|
930942
|
|
10,075
|
67.5500
|
09:57:45
|
LSE
|
930939
|
|
9,300
|
67.5200
|
09:59:16
|
LSE
|
934309
|
|
9,166
|
67.5300
|
10:03:05
|
LSE
|
938887
|
|
11,089
|
67.5400
|
10:03:05
|
LSE
|
938885
|
|
2,673
|
67.5300
|
10:07:23
|
LSE
|
943639
|
|
5,300
|
67.5300
|
10:07:23
|
LSE
|
943637
|
|
1,771
|
67.5300
|
10:07:23
|
LSE
|
943641
|
|
8,748
|
67.5300
|
10:07:23
|
LSE
|
943627
|
|
4,809
|
67.5300
|
10:07:23
|
LSE
|
943625
|
|
6,248
|
67.5100
|
10:07:57
|
LSE
|
944628
|
|
2,938
|
67.5100
|
10:07:57
|
LSE
|
944626
|
|
1,725
|
67.4900
|
10:09:44
|
LSE
|
946557
|
|
3,800
|
67.4900
|
10:09:46
|
LSE
|
946608
|
|
3,974
|
67.4900
|
10:10:00
|
LSE
|
946790
|
|
8,648
|
67.4800
|
10:13:18
|
LSE
|
950217
|
|
11,002
|
67.4900
|
10:15:04
|
LSE
|
951952
|
|
8,534
|
67.4800
|
10:15:05
|
LSE
|
951963
|
|
9,434
|
67.4700
|
10:15:10
|
LSE
|
952016
|
|
12,901
|
67.4900
|
10:20:03
|
LSE
|
957076
|
|
4,105
|
67.4900
|
10:21:54
|
LSE
|
958857
|
|
9,374
|
67.4900
|
10:21:54
|
LSE
|
958855
|
|
9,651
|
67.4700
|
10:25:00
|
LSE
|
962095
|
|
5,129
|
67.4900
|
10:27:41
|
LSE
|
965413
|
|
8,999
|
67.4900
|
10:27:41
|
LSE
|
965411
|
|
13,398
|
67.4900
|
10:31:27
|
LSE
|
969572
|
|
13,316
|
67.4900
|
10:33:27
|
LSE
|
971736
|
|
2,876
|
67.4900
|
10:33:27
|
LSE
|
971734
|
|
12,386
|
67.4800
|
10:34:36
|
LSE
|
972948
|
|
11,527
|
67.4700
|
10:37:42
|
LSE
|
976378
|
|
7,855
|
67.4800
|
10:41:43
|
LSE
|
980867
|
|
5,960
|
67.4800
|
10:41:43
|
LSE
|
980865
|
|
14,663
|
67.4800
|
10:42:41
|
LSE
|
981897
|
|
12,877
|
67.4700
|
10:43:31
|
LSE
|
982918
|
|
11,704
|
67.4600
|
10:43:32
|
LSE
|
982937
|
|
9,601
|
67.4600
|
10:44:02
|
LSE
|
983577
|
|
9,610
|
67.4600
|
10:44:26
|
LSE
|
984103
|
|
13,419
|
67.4800
|
10:51:03
|
LSE
|
991023
|
|
11,427
|
67.4700
|
10:53:10
|
LSE
|
993239
|
|
10,823
|
67.4800
|
10:53:10
|
LSE
|
993237
|
|
11,439
|
67.4600
|
10:53:21
|
LSE
|
993440
|
|
771
|
67.4800
|
10:57:35
|
LSE
|
997758
|
|
9,005
|
67.4800
|
10:57:35
|
LSE
|
997756
|
|
8,299
|
67.4700
|
10:59:53
|
LSE
|
1000482
|
|
1,106
|
67.4700
|
10:59:53
|
LSE
|
1000484
|
|
11,083
|
67.4800
|
11:00:56
|
LSE
|
1001653
|
|
12,455
|
67.5100
|
11:02:34
|
LSE
|
1003052
|
|
8,537
|
67.5000
|
11:02:51
|
LSE
|
1003438
|
|
9,775
|
67.4900
|
11:03:42
|
LSE
|
1004399
|
|
8,687
|
67.4800
|
11:06:01
|
LSE
|
1006405
|
|
8,474
|
67.4900
|
11:06:01
|
LSE
|
1006401
|
|
9,258
|
67.4900
|
11:08:59
|
LSE
|
1010106
|
|
10,131
|
67.4900
|
11:11:22
|
LSE
|
1012600
|
|
8,599
|
67.4700
|
11:12:08
|
LSE
|
1013419
|
|
9,068
|
67.4800
|
11:12:08
|
LSE
|
1013395
|
|
11,690
|
67.4800
|
11:16:21
|
LSE
|
1017668
|
|
12,239
|
67.4900
|
11:19:58
|
LSE
|
1021710
|
|
11,799
|
67.4800
|
11:20:03
|
LSE
|
1021858
|
|
9,852
|
67.4800
|
11:20:31
|
LSE
|
1022296
|
|
1,998
|
67.4800
|
11:20:31
|
LSE
|
1022294
|
|
9,536
|
67.4600
|
11:22:20
|
LSE
|
1024530
|
|
10,010
|
67.4600
|
11:23:11
|
LSE
|
1025557
|
|
9,949
|
67.4500
|
11:23:18
|
LSE
|
1025795
|
|
5,506
|
67.4400
|
11:25:40
|
LSE
|
1028228
|
|
2,896
|
67.4400
|
11:26:18
|
LSE
|
1028923
|
|
8,989
|
67.4400
|
11:26:18
|
LSE
|
1028925
|
|
3,213
|
67.4900
|
11:30:14
|
LSE
|
1032537
|
|
11,546
|
67.4900
|
11:30:14
|
LSE
|
1032535
|
|
12,823
|
67.4800
|
11:32:25
|
LSE
|
1034679
|
|
15,470
|
67.4800
|
11:35:12
|
LSE
|
1037613
|
|
12,952
|
67.4800
|
11:36:26
|
LSE
|
1038862
|
|
4,506
|
67.4700
|
11:37:17
|
LSE
|
1039532
|
|
5,420
|
67.4700
|
11:37:17
|
LSE
|
1039530
|
|
3,000
|
67.4700
|
11:37:17
|
LSE
|
1039528
|
|
14,984
|
67.4800
|
11:40:12
|
LSE
|
1042190
|
|
13,283
|
67.4900
|
11:42:26
|
LSE
|
1044268
|
|
1,064
|
67.4900
|
11:42:26
|
LSE
|
1044266
|
|
3,905
|
67.4900
|
11:43:23
|
LSE
|
1045333
|
|
10,629
|
67.4900
|
11:43:23
|
LSE
|
1045331
|
|
8,572
|
67.5400
|
11:50:32
|
LSE
|
1052800
|
|
8,296
|
67.5400
|
11:50:32
|
LSE
|
1052798
|
|
14,592
|
67.5300
|
11:50:35
|
LSE
|
1052840
|
|
13,569
|
67.5200
|
11:50:54
|
LSE
|
1053165
|
|
1,390
|
67.5300
|
11:52:38
|
LSE
|
1055119
|
|
13,425
|
67.5300
|
11:52:38
|
LSE
|
1055117
|
|
14,009
|
67.5300
|
11:54:26
|
LSE
|
1056981
|
|
2,244
|
67.5300
|
11:55:19
|
LSE
|
1057937
|
|
9,311
|
67.5400
|
11:56:20
|
LSE
|
1059073
|
|
5,112
|
67.5400
|
11:57:00
|
LSE
|
1059671
|
|
9,043
|
67.5400
|
11:57:00
|
LSE
|
1059673
|
|
14,400
|
67.5400
|
11:58:16
|
LSE
|
1060788
|
|
10,108
|
67.5700
|
12:02:12
|
LSE
|
1065777
|
|
8,900
|
67.5700
|
12:02:12
|
LSE
|
1065775
|
|
7,795
|
67.5700
|
12:02:12
|
LSE
|
1065773
|
|
13,637
|
67.5600
|
12:04:04
|
LSE
|
1068324
|
|
16,499
|
67.5500
|
12:08:23
|
LSE
|
1072907
|
|
14,205
|
67.5900
|
12:11:38
|
LSE
|
1076638
|
|
3,328
|
67.5900
|
12:11:38
|
LSE
|
1076632
|
|
15,518
|
67.5800
|
12:11:40
|
LSE
|
1076714
|
|
16,849
|
67.5700
|
12:11:54
|
LSE
|
1077044
|
|
4,447
|
67.5700
|
12:13:16
|
LSE
|
1078593
|
|
9,524
|
67.5700
|
12:13:17
|
LSE
|
1078617
|
|
11,405
|
67.5700
|
12:13:17
|
LSE
|
1078615
|
|
3,262
|
67.5700
|
12:14:23
|
LSE
|
1079829
|
|
10,378
|
67.5700
|
12:14:23
|
LSE
|
1079814
|
|
14,886
|
67.5700
|
12:14:23
|
LSE
|
1079812
|
|
2,580
|
67.5600
|
12:14:24
|
LSE
|
1079863
|
|
8,439
|
67.5600
|
12:17:10
|
LSE
|
1082454
|
|
6,862
|
67.5600
|
12:17:10
|
LSE
|
1082452
|
|
501
|
67.5400
|
12:17:21
|
LSE
|
1082663
|
|
1,631
|
67.5500
|
12:17:21
|
LSE
|
1082659
|
|
11,095
|
67.5500
|
12:17:21
|
LSE
|
1082661
|
|
14,158
|
67.5500
|
12:18:49
|
LSE
|
1084101
|
|
10,452
|
67.5300
|
12:19:20
|
LSE
|
1084732
|
|
11,393
|
67.5200
|
12:20:06
|
LSE
|
1086090
|
|
11,264
|
67.5900
|
12:23:52
|
LSE
|
1090424
|
|
12,443
|
67.5900
|
12:24:29
|
LSE
|
1091036
|
|
14,913
|
67.5900
|
12:26:06
|
LSE
|
1092655
|
|
15,587
|
67.6400
|
12:28:23
|
LSE
|
1095060
|
|
12,937
|
67.6300
|
12:28:44
|
LSE
|
1095442
|
|
8,966
|
67.6600
|
12:30:41
|
LSE
|
1097478
|
|
9,158
|
67.6600
|
12:30:41
|
LSE
|
1097476
|
|
10,876
|
67.6500
|
12:30:43
|
LSE
|
1097496
|
|
9,204
|
67.6400
|
12:33:04
|
LSE
|
1099982
|
|
6,580
|
67.6400
|
12:33:32
|
LSE
|
1100604
|
|
2,669
|
67.6400
|
12:33:32
|
LSE
|
1100602
|
|
10,955
|
67.6400
|
12:33:32
|
LSE
|
1100533
|
|
2,992
|
67.6100
|
12:34:10
|
LSE
|
1101377
|
|
4,687
|
67.6100
|
12:34:10
|
LSE
|
1101375
|
|
2,254
|
67.6100
|
12:34:10
|
LSE
|
1101373
|
|
8,565
|
67.6000
|
12:35:00
|
LSE
|
1102019
|
|
10,231
|
67.6000
|
12:36:47
|
LSE
|
1103704
|
|
9,641
|
67.5800
|
12:37:33
|
LSE
|
1104317
|
|
6,973
|
67.6000
|
12:40:14
|
LSE
|
1106757
|
|
2,636
|
67.6000
|
12:40:14
|
LSE
|
1106759
|
|
9,277
|
67.5900
|
12:40:51
|
LSE
|
1107611
|
|
8,368
|
67.5900
|
12:42:11
|
LSE
|
1108926
|
|
9,482
|
67.5900
|
12:43:00
|
LSE
|
1109475
|
|
8,653
|
67.5900
|
12:44:24
|
LSE
|
1110801
|
|
9,245
|
67.5800
|
12:44:47
|
LSE
|
1111162
|
|
9,946
|
67.5800
|
12:45:51
|
LSE
|
1112399
|
|
955
|
67.5600
|
12:47:39
|
LSE
|
1114227
|
|
9,016
|
67.5600
|
12:47:39
|
LSE
|
1114225
|
|
9,734
|
67.5500
|
12:49:25
|
LSE
|
1116519
|
|
1,562
|
67.5400
|
12:50:15
|
LSE
|
1117581
|
|
8,699
|
67.5400
|
12:50:15
|
LSE
|
1117579
|
|
196
|
67.5300
|
12:52:00
|
LSE
|
1119617
|
|
587
|
67.5500
|
12:53:39
|
LSE
|
1121604
|
|
10,115
|
67.5500
|
12:53:39
|
LSE
|
1121602
|
|
9,343
|
67.5300
|
12:55:22
|
LSE
|
1123234
|
|
3,467
|
67.5200
|
12:55:53
|
LSE
|
1123713
|
|
5,103
|
67.5200
|
12:55:53
|
LSE
|
1123711
|
|
9,214
|
67.5100
|
12:57:03
|
LSE
|
1124974
|
|
9,524
|
67.5100
|
12:59:16
|
LSE
|
1127130
|
|
9,402
|
67.4900
|
12:59:19
|
LSE
|
1127186
|
|
8,945
|
67.4500
|
13:00:37
|
LSE
|
1128801
|
|
8,341
|
67.4500
|
13:03:11
|
LSE
|
1131505
|
|
5,805
|
67.4500
|
13:04:09
|
LSE
|
1132540
|
|
3,355
|
67.4500
|
13:04:40
|
LSE
|
1133228
|
|
8,045
|
67.4400
|
13:04:42
|
LSE
|
1133365
|
|
1,181
|
67.4400
|
13:04:42
|
LSE
|
1133367
|
|
8,930
|
67.4100
|
13:07:39
|
LSE
|
1136714
|
|
9,643
|
67.4000
|
13:07:45
|
LSE
|
1136928
|
|
8,503
|
67.3900
|
13:09:45
|
LSE
|
1139408
|
|
9,975
|
67.3800
|
13:10:35
|
LSE
|
1140792
|
|
9,041
|
67.3800
|
13:14:00
|
LSE
|
1144498
|
|
13,778
|
67.3900
|
13:16:43
|
LSE
|
1147507
|
|
6,189
|
67.3800
|
13:16:49
|
LSE
|
1147616
|
|
12,427
|
67.3900
|
13:19:13
|
LSE
|
1150339
|
|
9,865
|
67.3800
|
13:19:46
|
LSE
|
1150987
|
|
12,452
|
67.3800
|
13:19:46
|
LSE
|
1150985
|
|
7,187
|
67.3700
|
13:19:48
|
LSE
|
1151035
|
|
1,347
|
67.3700
|
13:19:48
|
LSE
|
1151037
|
|
10,425
|
67.3900
|
13:22:37
|
LSE
|
1154451
|
|
10,164
|
67.3800
|
13:22:39
|
LSE
|
1154483
|
|
8,592
|
67.4200
|
13:25:10
|
LSE
|
1157567
|
|
8,325
|
67.4200
|
13:27:24
|
LSE
|
1160143
|
|
7,612
|
67.4300
|
13:27:24
|
LSE
|
1160138
|
|
2,163
|
67.4300
|
13:27:24
|
LSE
|
1160136
|
|
9,018
|
67.4600
|
13:29:08
|
LSE
|
1162282
|
|
9,010
|
67.4500
|
13:29:10
|
LSE
|
1162322
|
|
6,897
|
67.4400
|
13:30:25
|
LSE
|
1167362
|
|
5,691
|
67.4400
|
13:30:25
|
LSE
|
1167360
|
|
10,319
|
67.4200
|
13:30:39
|
LSE
|
1167940
|
|
13,947
|
67.4300
|
13:31:28
|
LSE
|
1170142
|
|
12,669
|
67.4100
|
13:31:46
|
LSE
|
1170732
|
|
2,240
|
67.4200
|
13:32:07
|
LSE
|
1171406
|
|
4,951
|
67.4200
|
13:32:07
|
LSE
|
1171404
|
|
6,261
|
67.4200
|
13:32:07
|
LSE
|
1171402
|
|
15,447
|
67.4300
|
13:33:24
|
LSE
|
1174299
|
|
4,381
|
67.4200
|
13:33:55
|
LSE
|
1175151
|
|
8,887
|
67.4200
|
13:33:55
|
LSE
|
1175149
|
|
6,413
|
67.4100
|
13:34:00
|
LSE
|
1175282
|
|
12,823
|
67.4200
|
13:34:26
|
LSE
|
1175964
|
|
12,759
|
67.4100
|
13:34:43
|
LSE
|
1176418
|
|
8,448
|
67.4100
|
13:36:00
|
LSE
|
1178650
|
|
772
|
67.4100
|
13:36:00
|
LSE
|
1178646
|
|
9,374
|
67.4100
|
13:36:00
|
LSE
|
1178644
|
|
12,614
|
67.4000
|
13:36:06
|
LSE
|
1178844
|
|
7,299
|
67.4000
|
13:36:42
|
LSE
|
1179885
|
|
2,618
|
67.4000
|
13:36:42
|
LSE
|
1179883
|
|
10,257
|
67.4500
|
13:37:50
|
LSE
|
1182420
|
|
8,509
|
67.4400
|
13:38:08
|
LSE
|
1182941
|
|
9,640
|
67.4400
|
13:38:08
|
LSE
|
1182939
|
|
11,242
|
67.4300
|
13:38:20
|
LSE
|
1183294
|
|
7,309
|
67.4400
|
13:39:07
|
LSE
|
1184603
|
|
6,908
|
67.4400
|
13:39:07
|
LSE
|
1184601
|
|
10,871
|
67.4300
|
13:39:12
|
LSE
|
1184759
|
|
9,881
|
67.4200
|
13:40:03
|
LSE
|
1186193
|
|
15,058
|
67.4400
|
13:42:26
|
LSE
|
1190181
|
|
68
|
67.4400
|
13:42:26
|
LSE
|
1190179
|
|
13,983
|
67.5100
|
13:45:02
|
LSE
|
1195396
|
|
16,697
|
67.5000
|
13:45:03
|
LSE
|
1195422
|
|
1,014
|
67.4900
|
13:45:08
|
LSE
|
1195563
|
|
14,595
|
67.4900
|
13:45:08
|
LSE
|
1195561
|
|
12,538
|
67.4900
|
13:46:04
|
LSE
|
1197564
|
|
12,019
|
67.5000
|
13:46:04
|
LSE
|
1197562
|
|
3,095
|
67.5000
|
13:46:21
|
LSE
|
1198239
|
|
9,881
|
67.5000
|
13:46:21
|
LSE
|
1198237
|
|
8,982
|
67.4900
|
13:46:39
|
LSE
|
1199467
|
|
12,232
|
67.5000
|
13:47:41
|
LSE
|
1201864
|
|
3,845
|
67.5100
|
13:47:41
|
LSE
|
1201785
|
|
4,687
|
67.5100
|
13:47:41
|
LSE
|
1201783
|
|
8,319
|
67.4900
|
13:47:45
|
LSE
|
1201952
|
|
8,406
|
67.4900
|
13:47:46
|
LSE
|
1201989
|
|
521
|
67.4900
|
13:47:46
|
LSE
|
1201987
|
|
11,301
|
67.5500
|
13:50:02
|
LSE
|
1206493
|
|
9,009
|
67.5600
|
13:50:48
|
LSE
|
1207896
|
|
10,187
|
67.5600
|
13:51:13
|
LSE
|
1208844
|
|
14,103
|
67.5600
|
13:52:16
|
LSE
|
1211029
|
|
3,921
|
67.5700
|
13:53:34
|
LSE
|
1213467
|
|
2,100
|
67.5700
|
13:53:35
|
LSE
|
1213522
|
|
6,301
|
67.5700
|
13:53:35
|
LSE
|
1213520
|
|
5,009
|
67.5700
|
13:53:35
|
LSE
|
1213518
|
|
3,010
|
67.6200
|
13:54:59
|
LSE
|
1216069
|
|
10,087
|
67.6200
|
13:54:59
|
LSE
|
1216067
|
|
13,091
|
67.6200
|
13:55:51
|
LSE
|
1217862
|
|
12,402
|
67.6000
|
13:55:52
|
LSE
|
1217880
|
|
10,135
|
67.5900
|
13:55:53
|
LSE
|
1217893
|
|
10,753
|
67.5900
|
13:57:41
|
LSE
|
1221013
|
|
13,353
|
67.5900
|
13:58:18
|
LSE
|
1222617
|
|
675
|
67.5900
|
13:58:18
|
LSE
|
1222615
|
|
10,522
|
67.5800
|
13:58:19
|
LSE
|
1222766
|
|
6,335
|
67.5800
|
13:59:11
|
LSE
|
1224565
|
|
4,098
|
67.5800
|
13:59:11
|
LSE
|
1224563
|
|
12,261
|
67.5800
|
14:00:07
|
LSE
|
1226426
|
|
10,463
|
67.5700
|
14:00:21
|
LSE
|
1227020
|
|
5,040
|
67.5800
|
14:01:08
|
LSE
|
1228692
|
|
1,219
|
67.5800
|
14:01:19
|
LSE
|
1229203
|
|
4,688
|
67.5800
|
14:01:19
|
LSE
|
1229201
|
|
4,330
|
67.5800
|
14:01:19
|
LSE
|
1229199
|
|
4,631
|
67.5800
|
14:01:19
|
LSE
|
1229197
|
|
11,091
|
67.5900
|
14:02:09
|
LSE
|
1230749
|
|
9,865
|
67.5800
|
14:02:12
|
LSE
|
1230885
|
|
8,452
|
67.5900
|
14:02:53
|
LSE
|
1232145
|
|
9,155
|
67.5800
|
14:03:22
|
LSE
|
1233025
|
|
11,243
|
67.5700
|
14:04:21
|
LSE
|
1234718
|
|
13,269
|
67.5700
|
14:04:21
|
LSE
|
1234684
|
|
10,106
|
67.5700
|
14:04:57
|
LSE
|
1235960
|
|
9,567
|
67.5500
|
14:05:25
|
LSE
|
1236778
|
|
3,270
|
67.5600
|
14:06:00
|
LSE
|
1237990
|
|
5,813
|
67.5600
|
14:06:00
|
LSE
|
1237988
|
|
10,185
|
67.5600
|
14:06:48
|
LSE
|
1239560
|
|
9,465
|
67.5700
|
14:06:48
|
LSE
|
1239512
|
|
9,864
|
67.5800
|
14:08:37
|
LSE
|
1242828
|
|
10,571
|
67.5700
|
14:08:43
|
LSE
|
1243143
|
|
545
|
67.5600
|
14:08:52
|
LSE
|
1243705
|
|
9,374
|
67.5600
|
14:08:52
|
LSE
|
1243703
|
|
12,057
|
67.5600
|
14:10:28
|
LSE
|
1247153
|
|
9,019
|
67.5500
|
14:10:51
|
LSE
|
1247769
|
|
8,592
|
67.5400
|
14:11:00
|
LSE
|
1248000
|
|
1,189
|
67.5400
|
14:11:00
|
LSE
|
1247998
|
|
5,205
|
67.5500
|
14:12:01
|
LSE
|
1250189
|
|
4,932
|
67.5500
|
14:12:01
|
LSE
|
1250187
|
|
8,594
|
67.5400
|
14:12:29
|
LSE
|
1251270
|
|
421
|
67.5400
|
14:12:29
|
LSE
|
1251268
|
|
1,868
|
67.5400
|
14:13:26
|
LSE
|
1253201
|
|
7,000
|
67.5400
|
14:13:26
|
LSE
|
1253199
|
|
9,319
|
67.5400
|
14:13:26
|
LSE
|
1253197
|
|
9,357
|
67.5400
|
14:14:12
|
LSE
|
1254721
|
|
9,057
|
67.5300
|
14:14:15
|
LSE
|
1254784
|
|
9,955
|
67.5300
|
14:15:06
|
LSE
|
1256448
|
|
9,074
|
67.5200
|
14:16:00
|
LSE
|
1258310
|
|
8,238
|
67.5300
|
14:17:27
|
LSE
|
1260841
|
|
9,652
|
67.5200
|
14:17:29
|
LSE
|
1260947
|
|
9,062
|
67.5000
|
14:18:00
|
LSE
|
1262277
|
|
6
|
67.4800
|
14:18:32
|
LSE
|
1263207
|
|
16,411
|
67.5200
|
14:21:54
|
LSE
|
1269705
|
|
13,507
|
67.5100
|
14:22:00
|
LSE
|
1269898
|
|
3,285
|
67.5000
|
14:22:12
|
LSE
|
1270396
|
|
14,433
|
67.5200
|
14:23:01
|
LSE
|
1272125
|
|
800
|
67.5000
|
14:25:16
|
LSE
|
1276797
|
|
7,024
|
67.5000
|
14:25:18
|
LSE
|
1276872
|
|
17,881
|
67.5600
|
14:27:30
|
LSE
|
1282228
|
|
17,463
|
67.5500
|
14:28:00
|
LSE
|
1283211
|
|
7,378
|
67.5500
|
14:29:01
|
LSE
|
1285265
|
|
2,356
|
67.5500
|
14:29:01
|
LSE
|
1285263
|
|
5,259
|
67.5400
|
14:29:02
|
LSE
|
1285350
|
|
2,673
|
67.5400
|
14:29:02
|
LSE
|
1285352
|
|
10,175
|
67.5400
|
14:29:02
|
LSE
|
1285354
|
|
230
|
67.5400
|
14:29:02
|
LSE
|
1285356
|
|
806
|
67.5400
|
14:29:02
|
LSE
|
1285348
|
|
5,343
|
67.5400
|
14:30:04
|
LSE
|
1287628
|
|
9,758
|
67.5400
|
14:30:04
|
LSE
|
1287626
|
|
3,740
|
67.5400
|
14:30:04
|
LSE
|
1287603
|
|
11,892
|
67.5400
|
14:30:04
|
LSE
|
1287597
|
|
800
|
67.5300
|
14:30:19
|
LSE
|
1288588
|
|
800
|
67.5300
|
14:30:24
|
LSE
|
1288758
|
|
800
|
67.5300
|
14:30:34
|
LSE
|
1289057
|
|
5,579
|
67.5300
|
14:30:35
|
LSE
|
1289124
|
|
9,076
|
67.5300
|
14:30:35
|
LSE
|
1289126
|
|
3,524
|
67.5300
|
14:30:35
|
LSE
|
1289120
|
|
626
|
67.5200
|
14:30:36
|
LSE
|
1289243
|
|
8,865
|
67.5200
|
14:30:36
|
LSE
|
1289241
|
|
8,493
|
67.5100
|
14:30:45
|
LSE
|
1289751
|
|
8,726
|
67.5200
|
14:31:27
|
LSE
|
1291444
|
|
8,539
|
67.5400
|
14:32:35
|
LSE
|
1294342
|
|
2,812
|
67.5400
|
14:32:35
|
LSE
|
1294340
|
|
14,074
|
67.5400
|
14:35:05
|
LSE
|
1299770
|
|
15,820
|
67.5400
|
14:36:19
|
LSE
|
1302093
|
|
7,128
|
67.5300
|
14:36:34
|
LSE
|
1302711
|
|
9,253
|
67.5300
|
14:36:34
|
LSE
|
1302713
|
|
13,804
|
67.5200
|
14:36:41
|
LSE
|
1302936
|
|
13,265
|
67.5100
|
14:36:59
|
LSE
|
1303578
|
|
4,709
|
67.5100
|
14:37:35
|
LSE
|
1304894
|
|
15,616
|
67.5200
|
14:39:00
|
LSE
|
1307655
|
|
14,432
|
67.5100
|
14:39:07
|
LSE
|
1307882
|
|
9,439
|
67.4900
|
14:39:09
|
LSE
|
1307985
|
|
10,174
|
67.5000
|
14:39:09
|
LSE
|
1307973
|
|
17,110
|
67.5400
|
14:42:37
|
LSE
|
1315427
|
|
17,018
|
67.5300
|
14:42:55
|
LSE
|
1316083
|
|
16,303
|
67.5800
|
14:44:01
|
LSE
|
1318494
|
|
5,546
|
67.5700
|
14:44:02
|
LSE
|
1318547
|
|
12,528
|
67.5800
|
14:44:16
|
LSE
|
1319012
|
|
5,672
|
67.5600
|
14:44:22
|
LSE
|
1319295
|
|
10,251
|
67.6100
|
14:45:01
|
LSE
|
1320585
|
|
2,137
|
67.6200
|
14:45:41
|
LSE
|
1322234
|
|
8,017
|
67.6200
|
14:45:41
|
LSE
|
1322232
|
|
1,627
|
67.6400
|
14:46:46
|
LSE
|
1324881
|
|
12,111
|
67.6400
|
14:46:46
|
LSE
|
1324879
|
|
729
|
67.6300
|
14:46:55
|
LSE
|
1325179
|
|
14,198
|
67.6300
|
14:47:13
|
LSE
|
1325915
|
|
3,085
|
67.6300
|
14:47:13
|
LSE
|
1325891
|
|
9,809
|
67.6200
|
14:47:19
|
LSE
|
1326095
|
|
3,430
|
67.6200
|
14:47:24
|
LSE
|
1326266
|
|
2,117
|
67.6200
|
14:47:38
|
LSE
|
1326768
|
|
11,046
|
67.6400
|
14:49:13
|
LSE
|
1330054
|
|
15,935
|
67.6400
|
14:49:17
|
LSE
|
1330259
|
|
10,010
|
67.6400
|
14:49:17
|
LSE
|
1330246
|
|
9,081
|
67.6400
|
14:49:17
|
LSE
|
1330244
|
|
9,755
|
67.7400
|
14:50:44
|
LSE
|
1333826
|
|
9,118
|
67.7400
|
14:50:44
|
LSE
|
1333824
|
|
2,381
|
67.7300
|
14:50:47
|
LSE
|
1333892
|
|
4,331
|
67.7300
|
14:50:47
|
LSE
|
1333890
|
|
3,456
|
67.7300
|
14:50:47
|
LSE
|
1333880
|
|
8,960
|
67.7300
|
14:50:48
|
LSE
|
1333946
|
|
4,843
|
67.7300
|
14:50:48
|
LSE
|
1333944
|
|
14,174
|
67.7200
|
14:51:07
|
LSE
|
1334557
|
|
12,350
|
67.7100
|
14:51:54
|
LSE
|
1336510
|
|
10,176
|
67.7000
|
14:51:55
|
LSE
|
1336515
|
|
9,131
|
67.7000
|
14:51:58
|
LSE
|
1336705
|
|
4,616
|
67.7000
|
14:51:58
|
LSE
|
1336703
|
|
9,042
|
67.7000
|
14:52:08
|
LSE
|
1336905
|
|
1,031
|
67.6900
|
14:52:10
|
LSE
|
1336970
|
|
6,481
|
67.6900
|
14:52:25
|
LSE
|
1337416
|
|
2,623
|
67.6900
|
14:52:25
|
LSE
|
1337414
|
|
3,633
|
67.6700
|
14:53:20
|
LSE
|
1339640
|
|
7,461
|
67.6700
|
14:53:20
|
LSE
|
1339638
|
|
8,299
|
67.6600
|
14:53:38
|
LSE
|
1340429
|
|
722
|
67.6600
|
14:53:55
|
LSE
|
1340997
|
|
8,074
|
67.6600
|
14:53:55
|
LSE
|
1340999
|
|
11,825
|
67.6900
|
14:55:10
|
LSE
|
1344275
|
|
791
|
67.6900
|
14:56:12
|
LSE
|
1346486
|
|
1,169
|
67.6900
|
14:56:12
|
LSE
|
1346484
|
|
9,374
|
67.6900
|
14:56:12
|
LSE
|
1346482
|
|
10,602
|
67.6800
|
14:56:13
|
LSE
|
1346528
|
|
9,963
|
67.6900
|
14:56:42
|
LSE
|
1347416
|
|
9,010
|
67.6800
|
14:57:03
|
LSE
|
1348088
|
|
5,925
|
67.7500
|
14:59:43
|
LSE
|
1354341
|
|
7,170
|
67.7500
|
14:59:43
|
LSE
|
1354338
|
|
11,781
|
67.7500
|
15:00:26
|
LSE
|
1358215
|
|
15,873
|
67.7300
|
15:00:40
|
LSE
|
1358744
|
|
15,465
|
67.7400
|
15:01:32
|
LSE
|
1360685
|
|
14,417
|
67.7300
|
15:01:47
|
LSE
|
1361043
|
|
1,752
|
67.7400
|
15:03:08
|
LSE
|
1364101
|
|
11,809
|
67.7400
|
15:03:08
|
LSE
|
1364099
|
|
7,955
|
67.7700
|
15:05:00
|
LSE
|
1367497
|
|
8,490
|
67.7700
|
15:05:00
|
LSE
|
1367495
|
|
15,133
|
67.7400
|
15:05:59
|
LSE
|
1370160
|
|
13,249
|
67.7300
|
15:07:09
|
LSE
|
1372811
|
|
4,517
|
67.7300
|
15:07:24
|
LSE
|
1373199
|
|
12,433
|
67.7300
|
15:07:38
|
LSE
|
1373613
|
|
12,239
|
67.7200
|
15:07:50
|
LSE
|
1374039
|
|
2,532
|
67.7200
|
15:07:50
|
LSE
|
1374041
|
|
6,000
|
67.7100
|
15:07:54
|
LSE
|
1374311
|
|
13,304
|
67.7100
|
15:07:54
|
LSE
|
1374273
|
|
7,514
|
67.7100
|
15:07:59
|
LSE
|
1374577
|
|
9,679
|
67.7000
|
15:08:05
|
LSE
|
1374793
|
|
1,190
|
67.6900
|
15:08:13
|
LSE
|
1375068
|
|
10,918
|
67.7000
|
15:09:05
|
LSE
|
1377360
|
|
9,420
|
67.6900
|
15:09:16
|
LSE
|
1377746
|
|
8,525
|
67.6800
|
15:09:18
|
LSE
|
1377780
|
|
7,267
|
67.6700
|
15:11:16
|
LSE
|
1382005
|
|
4,411
|
67.6700
|
15:11:16
|
LSE
|
1382007
|
|
1,013
|
67.6700
|
15:11:59
|
LSE
|
1383412
|
|
11,807
|
67.6700
|
15:11:59
|
LSE
|
1383414
|
|
1,286
|
67.6600
|
15:12:31
|
LSE
|
1384440
|
|
8,809
|
67.6600
|
15:12:56
|
LSE
|
1385258
|
|
8,595
|
67.6500
|
15:13:03
|
LSE
|
1385480
|
|
3,224
|
67.6500
|
15:13:17
|
LSE
|
1385930
|
|
12,481
|
67.6700
|
15:13:44
|
LSE
|
1386843
|
|
6,293
|
67.6700
|
15:14:51
|
LSE
|
1389205
|
|
3,890
|
67.6700
|
15:14:51
|
LSE
|
1389203
|
|
11,298
|
67.6600
|
15:15:12
|
LSE
|
1389950
|
|
9,938
|
67.6500
|
15:15:45
|
LSE
|
1391094
|
|
9,844
|
67.6400
|
15:15:51
|
LSE
|
1391238
|
|
8,720
|
67.6300
|
15:16:08
|
LSE
|
1392138
|
|
9,929
|
67.6200
|
15:16:18
|
LSE
|
1392550
|
|
5,072
|
67.6300
|
15:16:59
|
LSE
|
1394564
|
|
3,496
|
67.6300
|
15:16:59
|
LSE
|
1394562
|
|
13,987
|
67.6800
|
15:20:00
|
LSE
|
1400716
|
|
13,157
|
67.6700
|
15:20:41
|
LSE
|
1402018
|
|
3,773
|
67.6600
|
15:20:51
|
LSE
|
1402294
|
|
9,358
|
67.6600
|
15:20:51
|
LSE
|
1402292
|
|
11,537
|
67.6500
|
15:21:20
|
LSE
|
1403834
|
|
2,944
|
67.6400
|
15:22:13
|
LSE
|
1405480
|
|
8,254
|
67.6400
|
15:22:13
|
LSE
|
1405476
|
|
1,000
|
67.6400
|
15:22:13
|
LSE
|
1405478
|
|
8,354
|
67.6400
|
15:22:13
|
LSE
|
1405467
|
|
2,810
|
67.6400
|
15:22:13
|
LSE
|
1405465
|
|
10,168
|
67.6400
|
15:22:37
|
LSE
|
1406693
|
|
9,487
|
67.6300
|
15:22:50
|
LSE
|
1407231
|
|
1,179
|
67.6200
|
15:23:45
|
LSE
|
1409108
|
|
7,220
|
67.6200
|
15:23:49
|
LSE
|
1409170
|
|
9,578
|
67.6200
|
15:23:51
|
LSE
|
1409242
|
|
8,486
|
67.6000
|
15:24:04
|
LSE
|
1409995
|
|
8,787
|
67.5800
|
15:25:31
|
LSE
|
1414595
|
|
10,469
|
67.5700
|
15:25:32
|
LSE
|
1414629
|
|
9,952
|
67.5600
|
15:25:47
|
LSE
|
1415174
|
|
6,443
|
67.5600
|
15:26:55
|
LSE
|
1418141
|
|
3,204
|
67.5600
|
15:26:55
|
LSE
|
1418139
|
|
9,374
|
67.5600
|
15:26:55
|
LSE
|
1418135
|
|
387
|
67.5600
|
15:26:55
|
LSE
|
1418137
|
|
9,762
|
67.5400
|
15:27:32
|
LSE
|
1419294
|
|
10,888
|
67.5200
|
15:29:07
|
LSE
|
1423103
|
|
6,547
|
67.5100
|
15:29:21
|
LSE
|
1423654
|
|
3,486
|
67.5100
|
15:29:21
|
LSE
|
1423652
|
|
8,682
|
67.5200
|
15:32:09
|
LSE
|
1429831
|
|
8,484
|
67.5200
|
15:32:09
|
LSE
|
1429829
|
|
14,401
|
67.5100
|
15:32:29
|
LSE
|
1430384
|
|
8,518
|
67.5400
|
15:33:01
|
LSE
|
1431606
|
|
1,291
|
67.5300
|
15:33:19
|
LSE
|
1432614
|
|
16,146
|
67.5600
|
15:34:48
|
LSE
|
1435752
|
|
15,238
|
67.5500
|
15:35:07
|
LSE
|
1436303
|
|
15,909
|
67.5700
|
15:36:26
|
LSE
|
1439230
|
|
13,341
|
67.5600
|
15:36:37
|
LSE
|
1439549
|
|
12,158
|
67.5500
|
15:36:39
|
LSE
|
1439608
|
|
12,345
|
67.5700
|
15:37:16
|
LSE
|
1441324
|
|
6,513
|
67.5600
|
15:38:02
|
LSE
|
1442920
|
|
2,679
|
67.5600
|
15:38:02
|
LSE
|
1442918
|
|
9,792
|
67.5500
|
15:39:25
|
LSE
|
1445923
|
|
16,981
|
67.5600
|
15:42:52
|
LSE
|
1452575
|
|
9,821
|
67.5500
|
15:43:15
|
LSE
|
1453165
|
|
5,439
|
67.5500
|
15:43:15
|
LSE
|
1453167
|
|
12,598
|
67.5400
|
15:43:16
|
LSE
|
1453180
|
|
318
|
67.5400
|
15:43:19
|
LSE
|
1453320
|
|
1,503
|
67.5400
|
15:43:41
|
LSE
|
1454139
|
|
1,914
|
67.5400
|
15:43:41
|
LSE
|
1454137
|
|
10,105
|
67.5400
|
15:43:56
|
LSE
|
1454627
|
|
7,546
|
67.5400
|
15:43:56
|
LSE
|
1454625
|
|
2,686
|
67.5400
|
15:43:56
|
LSE
|
1454623
|
|
15,603
|
67.5400
|
15:45:38
|
LSE
|
1458289
|
|
16,215
|
67.5500
|
15:45:38
|
LSE
|
1458281
|
|
13,349
|
67.5300
|
15:45:41
|
LSE
|
1458386
|
|
10,128
|
67.5200
|
15:47:05
|
LSE
|
1460911
|
|
7,053
|
67.5200
|
15:47:05
|
LSE
|
1460907
|
|
1,600
|
67.5200
|
15:47:05
|
LSE
|
1460909
|
|
10,413
|
67.5100
|
15:47:07
|
LSE
|
1461039
|
|
6,642
|
67.5000
|
15:47:13
|
LSE
|
1461199
|
|
2,818
|
67.5000
|
15:47:19
|
LSE
|
1461411
|
|
8,799
|
67.4900
|
15:47:59
|
LSE
|
1462557
|
|
9,546
|
67.4800
|
15:48:06
|
LSE
|
1462873
|
|
7,304
|
67.4700
|
15:48:43
|
LSE
|
1464132
|
|
2,278
|
67.4700
|
15:48:50
|
LSE
|
1464346
|
|
9,950
|
67.4500
|
15:49:06
|
LSE
|
1464859
|
|
9,992
|
67.4300
|
15:50:03
|
LSE
|
1466824
|
|
1,682
|
67.4200
|
15:50:04
|
LSE
|
1466850
|
|
5,680
|
67.4200
|
15:50:04
|
LSE
|
1466852
|
|
384
|
67.4200
|
15:50:47
|
LSE
|
1468125
|
|
2,002
|
67.4200
|
15:51:01
|
LSE
|
1468583
|
|
1,871
|
67.4200
|
15:51:51
|
LSE
|
1469978
|
|
7,602
|
67.4200
|
15:52:00
|
LSE
|
1470238
|
|
9,981
|
67.4200
|
15:52:02
|
LSE
|
1470338
|
|
9,393
|
67.4300
|
15:52:47
|
LSE
|
1471738
|
|
4,370
|
67.4400
|
15:52:47
|
LSE
|
1471702
|
|
4,858
|
67.4400
|
15:52:47
|
LSE
|
1471700
|
|
8,768
|
67.4100
|
15:53:56
|
LSE
|
1474351
|
|
9,223
|
67.4100
|
15:54:33
|
LSE
|
1475676
|
|
8,608
|
67.4100
|
15:57:09
|
LSE
|
1479807
|
|
4,133
|
67.4100
|
15:57:09
|
LSE
|
1479805
|
|
4,632
|
67.4000
|
15:57:53
|
LSE
|
1481011
|
|
8,231
|
67.4000
|
15:57:53
|
LSE
|
1481009
|
|
12,695
|
67.3900
|
15:58:04
|
LSE
|
1481365
|
|
2,635
|
67.3900
|
15:58:48
|
LSE
|
1482528
|
|
10,099
|
67.3900
|
15:58:53
|
LSE
|
1482626
|
|
4,848
|
67.4000
|
15:59:40
|
LSE
|
1484827
|
|
9,325
|
67.4000
|
15:59:40
|
LSE
|
1484825
|
|
9,316
|
67.3900
|
15:59:49
|
LSE
|
1485425
|
|
2,438
|
67.3900
|
15:59:50
|
LSE
|
1485503
|
|
8,972
|
67.3900
|
15:59:58
|
LSE
|
1486106
|
|
5,300
|
67.4000
|
16:00:32
|
LSE
|
1487661
|
|
9,452
|
67.4000
|
16:01:10
|
LSE
|
1488896
|
|
4,331
|
67.4000
|
16:01:10
|
LSE
|
1488894
|
|
9,425
|
67.3900
|
16:01:32
|
LSE
|
1490038
|
|
10,259
|
67.3800
|
16:01:33
|
LSE
|
1490072
|
|
10,303
|
67.4200
|
16:03:25
|
LSE
|
1494423
|
|
1,992
|
67.4200
|
16:03:25
|
LSE
|
1494421
|
|
7,462
|
67.4100
|
16:03:34
|
LSE
|
1494733
|
|
1,000
|
67.4100
|
16:03:34
|
LSE
|
1494731
|
|
2,678
|
67.4100
|
16:03:34
|
LSE
|
1494729
|
|
11,584
|
67.4100
|
16:03:34
|
LSE
|
1494721
|
|
8,714
|
67.3900
|
16:03:42
|
LSE
|
1495199
|
|
1,675
|
67.4100
|
16:05:42
|
LSE
|
1499511
|
|
8,000
|
67.4100
|
16:05:42
|
LSE
|
1499508
|
|
427
|
67.4100
|
16:05:42
|
LSE
|
1499495
|
|
1,000
|
67.4100
|
16:05:42
|
LSE
|
1499493
|
|
9,543
|
67.4100
|
16:05:42
|
LSE
|
1499491
|
|
3,213
|
67.4100
|
16:05:42
|
LSE
|
1499489
|
|
12,340
|
67.4100
|
16:05:42
|
LSE
|
1499477
|
|
9,251
|
67.4000
|
16:05:43
|
LSE
|
1499654
|
|
379
|
67.4000
|
16:05:43
|
LSE
|
1499651
|
|
334
|
67.4000
|
16:06:00
|
LSE
|
1500116
|
|
4,692
|
67.4200
|
16:08:08
|
LSE
|
1504861
|
|
8,274
|
67.4200
|
16:08:08
|
LSE
|
1504858
|
|
2,501
|
67.4200
|
16:08:08
|
LSE
|
1504863
|
|
2,099
|
67.4100
|
16:08:10
|
LSE
|
1505034
|
|
8,111
|
67.4100
|
16:08:10
|
LSE
|
1505032
|
|
3,800
|
67.4100
|
16:08:10
|
LSE
|
1505030
|
|
11,006
|
67.4100
|
16:08:10
|
LSE
|
1505016
|
|
1,878
|
67.4100
|
16:09:01
|
LSE
|
1506942
|
|
11,682
|
67.4300
|
16:10:05
|
LSE
|
1509416
|
|
12,803
|
67.4200
|
16:10:34
|
LSE
|
1510561
|
|
2,511
|
67.4200
|
16:10:34
|
LSE
|
1510555
|
|
666
|
67.4200
|
16:10:36
|
LSE
|
1510659
|
|
12,671
|
67.4200
|
16:10:36
|
LSE
|
1510657
|
|
1,526
|
67.4200
|
16:10:36
|
LSE
|
1510653
|
|
1,609
|
67.4200
|
16:10:36
|
LSE
|
1510655
|
|
15,331
|
67.4100
|
16:12:18
|
LSE
|
1515106
|
|
19,270
|
67.4700
|
16:17:22
|
LSE
|
1529088
|
|
650
|
67.4700
|
16:17:22
|
LSE
|
1529090
|
|
1,288
|
67.4700
|
16:17:22
|
LSE
|
1529092
|
|
26,558
|
67.4600
|
16:17:22
|
LSE
|
1529080
|
|
3,785
|
67.4600
|
16:17:22
|
LSE
|
1529076
|
|
12,159
|
67.4600
|
16:17:22
|
LSE
|
1529078
|
|
6,367
|
67.4700
|
16:17:22
|
LSE
|
1529086
|
|
2,492
|
67.4700
|
16:17:22
|
LSE
|
1529082
|
|
7,000
|
67.4700
|
16:17:22
|
LSE
|
1529084
|
|
20,963
|
67.4500
|
16:17:24
|
LSE
|
1529191
|
|
17,583
|
67.4400
|
16:17:27
|
LSE
|
1529310
|
|
14,269
|
67.4300
|
16:17:54
|
LSE
|
1530676
|
|
6,634
|
67.4200
|
16:17:58
|
LSE
|
1530896
|
|
6,367
|
67.4200
|
16:17:59
|
LSE
|
1530936
|
|
8,801
|
67.4200
|
16:18:01
|
LSE
|
1531033
|
|
3,245
|
67.4200
|
16:18:01
|
LSE
|
1531031
|
|
425
|
67.4200
|
16:18:04
|
LSE
|
1531138
|
|
11,258
|
67.4100
|
16:18:10
|
LSE
|
1531439
|
|
11,158
|
67.4200
|
16:18:10
|
LSE
|
1531427
|
|
9,015
|
67.3900
|
16:18:13
|
LSE
|
1531613
|
|
13,383
|
67.4300
|
16:20:01
|
LSE
|
1537267
|
|
6,673
|
67.4100
|
16:20:04
|
LSE
|
1537399
|
|
7,530
|
67.4100
|
16:20:22
|
LSE
|
1538497
|
|
2,677
|
67.4100
|
16:20:22
|
LSE
|
1538495
|
|
9,378
|
67.4100
|
16:20:22
|
LSE
|
1538491
|
|
4,922
|
67.4100
|
16:20:22
|
LSE
|
1538489
|
|
9,328
|
67.4200
|
16:20:52
|
LSE
|
1540149
|
|
9,809
|
67.4100
|
16:21:09
|
LSE
|
1540852
|
|
10,144
|
67.4300
|
16:22:50
|
LSE
|
1545976
|
|
5,225
|
67.4200
|
16:23:15
|
LSE
|
1547149
|
|
4,374
|
67.4200
|
16:23:50
|
LSE
|
1548914
|
|
9,524
|
67.4200
|
16:23:50
|
LSE
|
1548916
|
|
1,776
|
67.4300
|
16:24:28
|
LSE
|
1550933
|
|
13,080
|
67.4300
|
16:24:28
|
LSE
|
1550931
|
|
7,000
|
67.4900
|
16:26:48
|
LSE
|
1558457
|
|
5,141
|
67.4900
|
16:26:48
|
LSE
|
1558455
|
|
5,512
|
67.4800
|
16:27:00
|
LSE
|
1558820
|
|
2,723
|
67.4800
|
16:27:00
|
LSE
|
1558816
|
|
4,657
|
67.4800
|
16:27:00
|
LSE
|
1558818
|
|
3,990
|
67.4800
|
16:27:00
|
LSE
|
1558826
|
|
10,902
|
67.4800
|
16:27:00
|
LSE
|
1558822
|
|
671
|
67.4800
|
16:27:00
|
LSE
|
1558824
|
|
14,009
|
67.4800
|
16:27:00
|
LSE
|
1558814
|
|
2,718
|
67.4700
|
16:27:03
|
LSE
|
1558987
|
|
24,486
|
67.4700
|
16:27:03
|
LSE
|
1558985
|
|
15,443
|
67.4600
|
16:27:18
|
LSE
|
1559567
|
|
4,645
|
67.4500
|
16:27:20
|
LSE
|
1559745
|
|
15,858
|
67.4500
|
16:27:20
|
LSE
|
1559743
|
|
3,212
|
67.4500
|
16:27:20
|
LSE
|
1559741
|
|
15,224
|
67.4500
|
16:27:20
|
LSE
|
1559739
|
|
15,683
|
67.4800
|
16:28:00
|
LSE
|
1561833
|
|
44,414
|
67.4800
|
16:28:13
|
LSE
|
1562755
|
|
7,101
|
67.4800
|
16:28:13
|
LSE
|
1562753
|
|
8,136
|
67.4800
|
16:28:13
|
LSE
|
1562751
|