|
14 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:
|
|
14 March 2018
|
|||||
|
Number of ordinary shares purchased:
|
|
|
6,000,000
|
||||
|
Highest price paid per share (pence):
|
|
|
67.2800
|
||||
|
Lowest price paid per share (pence):
|
|
|
66.6200
|
||||
|
Volume weighted average price paid per share (pence):
|
66.9917
|
||||||
|
Aggregated information
|
||||
|
|
|
|
|
|
|
Date of purchase:
|
14 March 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
66.9917
|
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
|
|
10,632
|
66.6900
|
08:05:14
|
LSE
|
617377
|
|
14,520
|
66.6800
|
08:05:20
|
LSE
|
617490
|
|
9,368
|
66.7100
|
08:05:45
|
LSE
|
618127
|
|
6,586
|
66.7000
|
08:05:48
|
LSE
|
618190
|
|
10,696
|
66.7100
|
08:06:00
|
LSE
|
618412
|
|
11,232
|
66.6900
|
08:06:04
|
LSE
|
618528
|
|
9,823
|
66.6800
|
08:06:08
|
LSE
|
618672
|
|
8,798
|
66.6600
|
08:06:14
|
LSE
|
618893
|
|
10,157
|
66.6800
|
08:07:19
|
LSE
|
620240
|
|
12,380
|
66.6800
|
08:07:50
|
LSE
|
621004
|
|
466
|
66.6800
|
08:08:00
|
LSE
|
621281
|
|
8,420
|
66.6800
|
08:08:00
|
LSE
|
621285
|
|
2,756
|
66.6800
|
08:08:00
|
LSE
|
621283
|
|
8,826
|
66.6700
|
08:08:08
|
LSE
|
621530
|
|
1,949
|
66.6900
|
08:09:52
|
LSE
|
625939
|
|
8,366
|
66.6900
|
08:09:52
|
LSE
|
625937
|
|
9,725
|
66.7000
|
08:12:07
|
LSE
|
629251
|
|
9,706
|
66.7000
|
08:13:12
|
LSE
|
630813
|
|
9,674
|
66.6900
|
08:13:55
|
LSE
|
631807
|
|
9,159
|
66.6800
|
08:13:58
|
LSE
|
631886
|
|
8,824
|
66.6800
|
08:15:25
|
LSE
|
634175
|
|
8,880
|
66.6600
|
08:15:47
|
LSE
|
634753
|
|
9,114
|
66.6300
|
08:16:33
|
LSE
|
635734
|
|
10,359
|
66.6200
|
08:16:40
|
LSE
|
635836
|
|
10,032
|
66.6900
|
08:18:30
|
LSE
|
638739
|
|
1
|
66.6900
|
08:18:30
|
LSE
|
638741
|
|
923
|
66.7500
|
08:20:58
|
LSE
|
642251
|
|
8,911
|
66.7500
|
08:20:58
|
LSE
|
642249
|
|
11,373
|
66.7500
|
08:20:58
|
LSE
|
642239
|
|
3,987
|
66.7300
|
08:21:05
|
LSE
|
642490
|
|
6,147
|
66.7300
|
08:21:14
|
LSE
|
642750
|
|
8,756
|
66.7400
|
08:21:35
|
LSE
|
643227
|
|
8,762
|
66.7100
|
08:22:15
|
LSE
|
644456
|
|
10,023
|
66.7200
|
08:22:51
|
LSE
|
645513
|
|
8,946
|
66.7300
|
08:23:26
|
LSE
|
646578
|
|
1,977
|
66.7100
|
08:23:38
|
LSE
|
646880
|
|
7,114
|
66.7100
|
08:23:38
|
LSE
|
646878
|
|
9,871
|
66.6900
|
08:24:39
|
LSE
|
648369
|
|
9,667
|
66.6800
|
08:24:41
|
LSE
|
648426
|
|
8,956
|
66.7500
|
08:26:35
|
LSE
|
651215
|
|
10,624
|
66.7500
|
08:26:35
|
LSE
|
651213
|
|
8,831
|
66.7100
|
08:27:46
|
LSE
|
652888
|
|
9,745
|
66.7400
|
08:28:54
|
LSE
|
654625
|
|
10,158
|
66.7100
|
08:29:15
|
LSE
|
655069
|
|
10,089
|
66.7200
|
08:30:28
|
LSE
|
656974
|
|
10,459
|
66.7200
|
08:31:40
|
LSE
|
658896
|
|
9,548
|
66.7100
|
08:32:14
|
LSE
|
659865
|
|
10,062
|
66.7000
|
08:33:13
|
LSE
|
661359
|
|
8,896
|
66.6900
|
08:33:31
|
LSE
|
661813
|
|
10,677
|
66.7900
|
08:36:54
|
LSE
|
666513
|
|
10,195
|
66.7900
|
08:37:13
|
LSE
|
667035
|
|
79
|
66.7900
|
08:37:29
|
LSE
|
667425
|
|
9,522
|
66.7900
|
08:37:29
|
LSE
|
667423
|
|
10,445
|
66.8100
|
08:38:08
|
LSE
|
668426
|
|
10,765
|
66.8100
|
08:39:00
|
LSE
|
669982
|
|
8,753
|
66.7800
|
08:39:36
|
LSE
|
670844
|
|
10,457
|
66.7800
|
08:40:13
|
LSE
|
671723
|
|
9,401
|
66.7800
|
08:42:15
|
LSE
|
674524
|
|
10,003
|
66.8200
|
08:43:53
|
LSE
|
677007
|
|
10,451
|
66.8200
|
08:44:47
|
LSE
|
678497
|
|
4,267
|
66.8100
|
08:44:48
|
LSE
|
678587
|
|
10,044
|
66.8100
|
08:45:49
|
LSE
|
679941
|
|
6,299
|
66.8100
|
08:45:49
|
LSE
|
679937
|
|
9,536
|
66.8100
|
08:45:49
|
LSE
|
679933
|
|
10,440
|
66.8100
|
08:46:30
|
LSE
|
681078
|
|
7,440
|
66.8500
|
08:48:57
|
LSE
|
685447
|
|
2,779
|
66.8500
|
08:48:57
|
LSE
|
685445
|
|
11,757
|
66.8700
|
08:50:17
|
LSE
|
688104
|
|
10,479
|
66.8800
|
08:50:46
|
LSE
|
688684
|
|
3,201
|
66.8700
|
08:50:47
|
LSE
|
688761
|
|
10,009
|
66.8700
|
08:51:11
|
LSE
|
689298
|
|
5,976
|
66.8700
|
08:51:11
|
LSE
|
689289
|
|
10,524
|
66.8500
|
08:53:24
|
LSE
|
692341
|
|
8,947
|
66.8300
|
08:53:34
|
LSE
|
692555
|
|
10,668
|
66.8300
|
08:55:16
|
LSE
|
695120
|
|
895
|
66.8200
|
08:55:44
|
LSE
|
695860
|
|
8,842
|
66.8200
|
08:55:44
|
LSE
|
695862
|
|
1,837
|
66.8100
|
08:56:14
|
LSE
|
696533
|
|
7,514
|
66.8100
|
08:56:14
|
LSE
|
696531
|
|
8,279
|
66.7900
|
08:56:35
|
LSE
|
696901
|
|
986
|
66.7900
|
08:56:35
|
LSE
|
696899
|
|
9,658
|
66.7800
|
08:57:33
|
LSE
|
698716
|
|
1,991
|
66.8000
|
08:58:25
|
LSE
|
700075
|
|
1,351
|
66.8000
|
08:58:25
|
LSE
|
700073
|
|
6,347
|
66.8000
|
08:58:25
|
LSE
|
700071
|
|
9,605
|
66.7800
|
08:59:21
|
LSE
|
701437
|
|
16,044
|
66.8500
|
09:02:09
|
LSE
|
705983
|
|
8,000
|
66.8400
|
09:02:49
|
LSE
|
706851
|
|
7,306
|
66.8400
|
09:02:49
|
LSE
|
706853
|
|
10,461
|
66.8500
|
09:03:30
|
LSE
|
707619
|
|
14,606
|
66.8900
|
09:05:19
|
LSE
|
711063
|
|
10,865
|
66.8800
|
09:05:56
|
LSE
|
711709
|
|
2,747
|
66.8800
|
09:05:56
|
LSE
|
711707
|
|
15,306
|
66.8800
|
09:07:02
|
LSE
|
713176
|
|
13,331
|
66.8700
|
09:07:16
|
LSE
|
713460
|
|
510
|
66.8700
|
09:07:16
|
LSE
|
713458
|
|
6,991
|
66.9300
|
09:11:24
|
LSE
|
718687
|
|
14,791
|
66.9300
|
09:11:24
|
LSE
|
718681
|
|
3,913
|
66.9700
|
09:15:05
|
LSE
|
723366
|
|
10,172
|
66.9700
|
09:15:05
|
LSE
|
723364
|
|
4,573
|
66.9600
|
09:15:11
|
LSE
|
723489
|
|
8,678
|
66.9600
|
09:15:11
|
LSE
|
723491
|
|
12,643
|
66.9500
|
09:15:36
|
LSE
|
724107
|
|
12,455
|
66.9400
|
09:16:14
|
LSE
|
724914
|
|
10,655
|
66.9300
|
09:16:34
|
LSE
|
725334
|
|
10,318
|
66.9200
|
09:17:10
|
LSE
|
726227
|
|
11,002
|
66.9400
|
09:20:38
|
LSE
|
731218
|
|
10,553
|
66.9500
|
09:20:38
|
LSE
|
731213
|
|
10,066
|
66.9300
|
09:20:39
|
LSE
|
731223
|
|
9,188
|
66.9500
|
09:22:21
|
LSE
|
733625
|
|
9,909
|
66.9500
|
09:24:14
|
LSE
|
736093
|
|
9,678
|
66.9400
|
09:24:27
|
LSE
|
736325
|
|
8,744
|
66.9800
|
09:26:43
|
LSE
|
739598
|
|
873
|
66.9800
|
09:26:43
|
LSE
|
739600
|
|
10,736
|
66.9700
|
09:27:01
|
LSE
|
740032
|
|
9,920
|
66.9700
|
09:29:45
|
LSE
|
743679
|
|
10,374
|
66.9800
|
09:32:05
|
LSE
|
746492
|
|
2,453
|
66.9800
|
09:32:05
|
LSE
|
746490
|
|
10,375
|
66.9700
|
09:32:41
|
LSE
|
747062
|
|
5,000
|
66.9600
|
09:33:16
|
LSE
|
747790
|
|
9,236
|
66.9600
|
09:33:16
|
LSE
|
747788
|
|
9,099
|
67.0100
|
09:35:50
|
LSE
|
751074
|
|
2,986
|
67.0100
|
09:35:50
|
LSE
|
751072
|
|
10,826
|
67.0100
|
09:36:52
|
LSE
|
752264
|
|
15,504
|
67.0500
|
09:39:22
|
LSE
|
755704
|
|
14,969
|
67.0400
|
09:39:28
|
LSE
|
755855
|
|
13,310
|
67.0600
|
09:40:50
|
LSE
|
757444
|
|
10,979
|
67.0500
|
09:41:50
|
LSE
|
758638
|
|
13,193
|
67.0500
|
09:41:50
|
LSE
|
758636
|
|
3,369
|
67.0300
|
09:42:04
|
LSE
|
758979
|
|
4,632
|
67.0300
|
09:42:04
|
LSE
|
758977
|
|
792
|
67.0300
|
09:42:04
|
LSE
|
758975
|
|
1,262
|
67.0300
|
09:42:04
|
LSE
|
758973
|
|
2,987
|
67.0400
|
09:43:13
|
LSE
|
760562
|
|
6,030
|
67.0400
|
09:43:13
|
LSE
|
760551
|
|
10,679
|
67.0400
|
09:45:30
|
LSE
|
763163
|
|
2,986
|
67.0300
|
09:46:24
|
LSE
|
764327
|
|
6,951
|
67.0300
|
09:46:24
|
LSE
|
764325
|
|
10,809
|
67.0300
|
09:46:24
|
LSE
|
764323
|
|
9,902
|
67.0200
|
09:47:02
|
LSE
|
764905
|
|
9,041
|
67.0100
|
09:47:18
|
LSE
|
765342
|
|
10,235
|
66.9900
|
09:48:08
|
LSE
|
766160
|
|
10,946
|
66.9800
|
09:48:16
|
LSE
|
766282
|
|
10,426
|
66.9700
|
09:49:32
|
LSE
|
767535
|
|
10,494
|
66.9700
|
09:49:32
|
LSE
|
767533
|
|
6,496
|
66.9600
|
09:52:07
|
LSE
|
770369
|
|
3,027
|
66.9600
|
09:52:07
|
LSE
|
770367
|
|
5,878
|
66.9400
|
09:53:59
|
LSE
|
772368
|
|
4,204
|
66.9400
|
09:53:59
|
LSE
|
772366
|
|
9,941
|
66.9400
|
09:53:59
|
LSE
|
772360
|
|
13,576
|
67.0300
|
10:00:07
|
LSE
|
779813
|
|
13,638
|
67.0400
|
10:02:14
|
LSE
|
782143
|
|
15,702
|
67.0800
|
10:05:38
|
LSE
|
785539
|
|
15,640
|
67.0700
|
10:05:42
|
LSE
|
785653
|
|
3,681
|
67.0700
|
10:05:57
|
LSE
|
785852
|
|
6,800
|
67.0700
|
10:05:57
|
LSE
|
785850
|
|
11,309
|
67.0700
|
10:05:57
|
LSE
|
785848
|
|
1,965
|
67.0700
|
10:05:57
|
LSE
|
785846
|
|
9,589
|
67.0500
|
10:06:55
|
LSE
|
786798
|
|
9,711
|
67.0600
|
10:06:55
|
LSE
|
786796
|
|
10,584
|
67.1100
|
10:08:53
|
LSE
|
788731
|
|
3,171
|
67.1000
|
10:08:59
|
LSE
|
788806
|
|
7,723
|
67.1000
|
10:08:59
|
LSE
|
788804
|
|
11,292
|
67.1000
|
10:09:40
|
LSE
|
789644
|
|
10,182
|
67.0900
|
10:10:28
|
LSE
|
790785
|
|
7,139
|
67.0800
|
10:10:34
|
LSE
|
790906
|
|
3,153
|
67.0800
|
10:10:34
|
LSE
|
790904
|
|
3,913
|
67.0700
|
10:11:10
|
LSE
|
791586
|
|
5,457
|
67.0700
|
10:11:10
|
LSE
|
791484
|
|
6,759
|
67.0700
|
10:13:10
|
LSE
|
793485
|
|
2,854
|
67.0700
|
10:13:10
|
LSE
|
793483
|
|
10,165
|
67.1400
|
10:16:51
|
LSE
|
797641
|
|
9,642
|
67.1400
|
10:16:51
|
LSE
|
797639
|
|
4,303
|
67.1500
|
10:18:00
|
LSE
|
798965
|
|
926
|
67.1500
|
10:18:00
|
LSE
|
798969
|
|
7,000
|
67.1500
|
10:18:00
|
LSE
|
798967
|
|
10,667
|
67.1500
|
10:18:00
|
LSE
|
798963
|
|
10,274
|
67.1400
|
10:18:11
|
LSE
|
799186
|
|
9,993
|
67.1300
|
10:18:20
|
LSE
|
799340
|
|
10,563
|
67.1300
|
10:19:37
|
LSE
|
800379
|
|
9,144
|
67.1300
|
10:20:27
|
LSE
|
801200
|
|
10,363
|
67.1100
|
10:21:08
|
LSE
|
801977
|
|
10,612
|
67.0800
|
10:21:47
|
LSE
|
802581
|
|
9,878
|
67.1400
|
10:24:41
|
LSE
|
805929
|
|
9,399
|
67.1300
|
10:24:46
|
LSE
|
806018
|
|
8,708
|
67.1300
|
10:25:19
|
LSE
|
806429
|
|
10,489
|
67.1300
|
10:25:54
|
LSE
|
807138
|
|
8,769
|
67.1400
|
10:27:34
|
LSE
|
808773
|
|
10,619
|
67.1300
|
10:27:43
|
LSE
|
808991
|
|
3,444
|
67.1400
|
10:30:23
|
LSE
|
811311
|
|
5,479
|
67.1400
|
10:30:23
|
LSE
|
811309
|
|
2,272
|
67.1400
|
10:30:44
|
LSE
|
811681
|
|
7,300
|
67.1400
|
10:30:44
|
LSE
|
811679
|
|
11,624
|
67.1500
|
10:32:47
|
LSE
|
813378
|
|
9,207
|
67.1400
|
10:32:53
|
LSE
|
813457
|
|
5,233
|
67.1400
|
10:32:53
|
LSE
|
813455
|
|
2,074
|
67.1900
|
10:35:06
|
LSE
|
815542
|
|
12,115
|
67.1900
|
10:35:06
|
LSE
|
815540
|
|
3,603
|
67.1800
|
10:35:09
|
LSE
|
815595
|
|
6,200
|
67.1800
|
10:35:09
|
LSE
|
815593
|
|
11,522
|
67.1800
|
10:35:09
|
LSE
|
815590
|
|
2,615
|
67.2000
|
10:39:24
|
LSE
|
819833
|
|
13,110
|
67.2000
|
10:39:24
|
LSE
|
819811
|
|
12,464
|
67.1900
|
10:39:25
|
LSE
|
819924
|
|
9,976
|
67.2000
|
10:40:37
|
LSE
|
821074
|
|
298
|
67.2000
|
10:41:25
|
LSE
|
821811
|
|
9,219
|
67.2000
|
10:41:25
|
LSE
|
821809
|
|
9,723
|
67.1800
|
10:42:20
|
LSE
|
822824
|
|
1,696
|
67.1900
|
10:42:20
|
LSE
|
822774
|
|
7,445
|
67.1900
|
10:42:20
|
LSE
|
822772
|
|
2,177
|
67.1800
|
10:46:15
|
LSE
|
826860
|
|
8,517
|
67.1800
|
10:46:15
|
LSE
|
826858
|
|
8,692
|
67.1700
|
10:46:30
|
LSE
|
827121
|
|
9,201
|
67.1600
|
10:47:37
|
LSE
|
828000
|
|
7,444
|
67.1500
|
10:48:54
|
LSE
|
829294
|
|
2,194
|
67.1500
|
10:49:06
|
LSE
|
829534
|
|
9,305
|
67.1400
|
10:50:38
|
LSE
|
831227
|
|
3,562
|
67.1400
|
10:51:41
|
LSE
|
832151
|
|
592
|
67.1400
|
10:52:01
|
LSE
|
832569
|
|
4,561
|
67.1400
|
10:52:01
|
LSE
|
832567
|
|
9,134
|
67.1600
|
10:53:36
|
LSE
|
834083
|
|
4,759
|
67.1500
|
10:53:59
|
LSE
|
834501
|
|
4,052
|
67.1500
|
10:53:59
|
LSE
|
834499
|
|
1,585
|
67.1500
|
10:55:47
|
LSE
|
836057
|
|
8,330
|
67.1500
|
10:55:47
|
LSE
|
836055
|
|
10,095
|
67.1800
|
10:57:32
|
LSE
|
837701
|
|
8,959
|
67.1700
|
10:58:13
|
LSE
|
838290
|
|
2,658
|
67.1700
|
11:01:56
|
LSE
|
841860
|
|
4,055
|
67.1700
|
11:01:56
|
LSE
|
841858
|
|
2,671
|
67.1700
|
11:01:56
|
LSE
|
841856
|
|
13,457
|
67.2000
|
11:06:10
|
LSE
|
846416
|
|
5,944
|
67.2000
|
11:06:30
|
LSE
|
846805
|
|
2,348
|
67.2000
|
11:06:30
|
LSE
|
846799
|
|
3,603
|
67.2000
|
11:06:30
|
LSE
|
846795
|
|
4,303
|
67.2000
|
11:06:30
|
LSE
|
846793
|
|
9,040
|
67.2000
|
11:06:30
|
LSE
|
846786
|
|
10,058
|
67.1900
|
11:06:37
|
LSE
|
846961
|
|
9,452
|
67.1800
|
11:07:21
|
LSE
|
847747
|
|
3,934
|
67.2100
|
11:12:30
|
LSE
|
852280
|
|
2,189
|
67.2100
|
11:12:30
|
LSE
|
852276
|
|
4,681
|
67.2100
|
11:12:30
|
LSE
|
852273
|
|
3,603
|
67.2100
|
11:12:30
|
LSE
|
852271
|
|
13,029
|
67.2100
|
11:12:30
|
LSE
|
852269
|
|
5,008
|
67.2100
|
11:12:32
|
LSE
|
852311
|
|
9,648
|
67.2300
|
11:17:09
|
LSE
|
856696
|
|
9,931
|
67.2100
|
11:17:20
|
LSE
|
856979
|
|
10,056
|
67.2000
|
11:17:27
|
LSE
|
857156
|
|
5,014
|
67.2200
|
11:20:07
|
LSE
|
859605
|
|
2,677
|
67.2200
|
11:20:07
|
LSE
|
859609
|
|
2,663
|
67.2200
|
11:20:07
|
LSE
|
859607
|
|
5,174
|
67.2200
|
11:20:07
|
LSE
|
859603
|
|
5,768
|
67.2200
|
11:20:07
|
LSE
|
859601
|
|
12,634
|
67.2600
|
11:24:20
|
LSE
|
863257
|
|
162
|
67.2600
|
11:24:20
|
LSE
|
863255
|
|
2,460
|
67.2500
|
11:25:03
|
LSE
|
863871
|
|
6,200
|
67.2500
|
11:25:03
|
LSE
|
863869
|
|
2,174
|
67.2500
|
11:25:03
|
LSE
|
863867
|
|
7,953
|
67.2500
|
11:25:03
|
LSE
|
863865
|
|
2,113
|
67.2700
|
11:30:05
|
LSE
|
868918
|
|
11,080
|
67.2700
|
11:30:05
|
LSE
|
868916
|
|
9,852
|
67.2700
|
11:31:50
|
LSE
|
870308
|
|
61
|
67.2700
|
11:31:50
|
LSE
|
870306
|
|
10,063
|
67.2700
|
11:32:02
|
LSE
|
870458
|
|
9,281
|
67.2600
|
11:32:21
|
LSE
|
870650
|
|
191
|
67.2200
|
11:33:18
|
LSE
|
871413
|
|
9,920
|
67.2200
|
11:33:26
|
LSE
|
871487
|
|
10,311
|
67.2400
|
11:38:46
|
LSE
|
876666
|
|
13,908
|
67.2600
|
11:41:52
|
LSE
|
879867
|
|
10,499
|
67.2500
|
11:42:11
|
LSE
|
880167
|
|
9,098
|
67.2400
|
11:43:17
|
LSE
|
881254
|
|
9,683
|
67.2400
|
11:43:23
|
LSE
|
881350
|
|
9,719
|
67.2500
|
11:45:09
|
LSE
|
882931
|
|
10,068
|
67.2700
|
11:49:13
|
LSE
|
886480
|
|
6,805
|
67.2600
|
11:51:23
|
LSE
|
888518
|
|
3,484
|
67.2600
|
11:52:56
|
LSE
|
890074
|
|
9,217
|
67.2600
|
11:52:56
|
LSE
|
890072
|
|
9,751
|
67.2500
|
11:53:20
|
LSE
|
890486
|
|
12,908
|
67.2500
|
11:55:58
|
LSE
|
893110
|
|
189
|
67.2500
|
11:56:55
|
LSE
|
893829
|
|
13,327
|
67.2500
|
11:57:16
|
LSE
|
894072
|
|
2,629
|
67.2500
|
11:59:47
|
LSE
|
896452
|
|
9,755
|
67.2500
|
11:59:47
|
LSE
|
896450
|
|
1,890
|
67.2500
|
11:59:47
|
LSE
|
896448
|
|
12,283
|
67.2500
|
11:59:47
|
LSE
|
896446
|
|
8,640
|
67.2400
|
12:02:26
|
LSE
|
899574
|
|
2,753
|
67.2400
|
12:02:27
|
LSE
|
899602
|
|
7,328
|
67.2400
|
12:02:27
|
LSE
|
899604
|
|
5,336
|
67.2400
|
12:02:27
|
LSE
|
899600
|
|
9,341
|
67.2400
|
12:02:30
|
LSE
|
899792
|
|
4,267
|
67.2300
|
12:03:48
|
LSE
|
901004
|
|
4,528
|
67.2300
|
12:03:48
|
LSE
|
901002
|
|
12,446
|
67.2300
|
12:05:45
|
LSE
|
903049
|
|
1,714
|
67.2200
|
12:06:10
|
LSE
|
903460
|
|
4,267
|
67.2200
|
12:06:10
|
LSE
|
903458
|
|
2,662
|
67.2200
|
12:06:10
|
LSE
|
903456
|
|
10,645
|
67.2200
|
12:06:10
|
LSE
|
903452
|
|
1,684
|
67.1700
|
12:09:47
|
LSE
|
906507
|
|
7,868
|
67.1700
|
12:09:47
|
LSE
|
906505
|
|
10,423
|
67.1800
|
12:09:47
|
LSE
|
906499
|
|
5,221
|
67.1700
|
12:12:21
|
LSE
|
908686
|
|
5,176
|
67.1700
|
12:12:21
|
LSE
|
908684
|
|
9,004
|
67.1600
|
12:12:51
|
LSE
|
909222
|
|
1,093
|
67.1600
|
12:12:51
|
LSE
|
909224
|
|
9,084
|
67.1400
|
12:13:48
|
LSE
|
910145
|
|
13,010
|
67.1600
|
12:18:26
|
LSE
|
915333
|
|
12,032
|
67.1500
|
12:19:13
|
LSE
|
915903
|
|
9,760
|
67.1400
|
12:19:23
|
LSE
|
916207
|
|
5,493
|
67.1400
|
12:19:42
|
LSE
|
916486
|
|
3,342
|
67.1400
|
12:19:42
|
LSE
|
916484
|
|
7,020
|
67.0800
|
12:20:40
|
LSE
|
917553
|
|
2,817
|
67.0800
|
12:20:40
|
LSE
|
917549
|
|
9,665
|
67.0500
|
12:22:44
|
LSE
|
919582
|
|
195
|
67.0500
|
12:22:44
|
LSE
|
919580
|
|
12,717
|
67.0500
|
12:27:18
|
LSE
|
924094
|
|
10,045
|
67.0300
|
12:28:20
|
LSE
|
925442
|
|
4,257
|
67.0200
|
12:28:25
|
LSE
|
925551
|
|
6,194
|
67.0200
|
12:28:25
|
LSE
|
925549
|
|
9,757
|
67.0100
|
12:28:36
|
LSE
|
925690
|
|
2,973
|
67.0200
|
12:30:02
|
LSE
|
928014
|
|
7,300
|
67.0200
|
12:30:02
|
LSE
|
928012
|
|
9,323
|
67.0000
|
12:30:13
|
LSE
|
928411
|
|
10,225
|
66.9900
|
12:31:03
|
LSE
|
929707
|
|
145
|
67.0200
|
12:36:16
|
LSE
|
935205
|
|
10,197
|
67.0200
|
12:36:16
|
LSE
|
935203
|
|
4,357
|
67.0200
|
12:36:16
|
LSE
|
935194
|
|
7,000
|
67.0200
|
12:36:16
|
LSE
|
935192
|
|
14,385
|
67.0200
|
12:36:16
|
LSE
|
935188
|
|
534
|
67.0100
|
12:37:00
|
LSE
|
936057
|
|
8,852
|
67.0100
|
12:37:00
|
LSE
|
936055
|
|
9,320
|
67.0600
|
12:39:36
|
LSE
|
938392
|
|
10,500
|
67.0500
|
12:39:42
|
LSE
|
938545
|
|
617
|
67.0300
|
12:41:42
|
LSE
|
940534
|
|
10,062
|
67.0300
|
12:41:42
|
LSE
|
940532
|
|
8,774
|
67.1000
|
12:46:52
|
LSE
|
946677
|
|
7,000
|
67.0900
|
12:47:41
|
LSE
|
947800
|
|
1,235
|
67.0900
|
12:47:41
|
LSE
|
947798
|
|
3,524
|
67.0900
|
12:47:41
|
LSE
|
947796
|
|
10,026
|
67.0800
|
12:47:51
|
LSE
|
948102
|
|
4,799
|
67.1100
|
12:49:47
|
LSE
|
950431
|
|
5,161
|
67.1100
|
12:49:47
|
LSE
|
950433
|
|
7,797
|
67.1100
|
12:52:12
|
LSE
|
953546
|
|
1,248
|
67.1100
|
12:52:12
|
LSE
|
953544
|
|
1,510
|
67.1100
|
12:52:12
|
LSE
|
953542
|
|
5,418
|
67.1300
|
12:54:19
|
LSE
|
956350
|
|
5,297
|
67.1300
|
12:54:19
|
LSE
|
956348
|
|
9,303
|
67.1300
|
12:55:07
|
LSE
|
957455
|
|
8,844
|
67.1300
|
12:55:56
|
LSE
|
958320
|
|
10,180
|
67.1400
|
12:59:18
|
LSE
|
962267
|
|
10,740
|
67.1300
|
13:00:00
|
LSE
|
963127
|
|
9,953
|
67.1300
|
13:00:00
|
LSE
|
963122
|
|
10,682
|
67.1200
|
13:00:17
|
LSE
|
963549
|
|
5,061
|
67.1300
|
13:01:44
|
LSE
|
965598
|
|
3,968
|
67.1300
|
13:01:44
|
LSE
|
965600
|
|
9,358
|
67.1400
|
13:03:18
|
LSE
|
967318
|
|
9,103
|
67.1300
|
13:03:58
|
LSE
|
968240
|
|
10,042
|
67.1500
|
13:07:34
|
LSE
|
972798
|
|
15,145
|
67.2200
|
13:13:10
|
LSE
|
980219
|
|
4,877
|
67.2100
|
13:13:26
|
LSE
|
980486
|
|
5,300
|
67.2100
|
13:13:26
|
LSE
|
980484
|
|
14,327
|
67.2100
|
13:13:26
|
LSE
|
980478
|
|
9,999
|
67.2000
|
13:13:51
|
LSE
|
980940
|
|
3,472
|
67.2300
|
13:16:37
|
LSE
|
985014
|
|
5,282
|
67.2300
|
13:16:37
|
LSE
|
985012
|
|
10,591
|
67.2300
|
13:18:28
|
LSE
|
987180
|
|
9,993
|
67.2200
|
13:18:45
|
LSE
|
987531
|
|
9,832
|
67.2300
|
13:20:06
|
LSE
|
989578
|
|
9,174
|
67.2200
|
13:21:01
|
LSE
|
990942
|
|
10,207
|
67.2100
|
13:21:39
|
LSE
|
991739
|
|
440
|
67.2100
|
13:21:39
|
LSE
|
991737
|
|
9,729
|
67.2200
|
13:24:09
|
LSE
|
995152
|
|
297
|
67.2600
|
13:27:30
|
LSE
|
1000013
|
|
12,826
|
67.2600
|
13:27:30
|
LSE
|
1000011
|
|
1,164
|
67.2800
|
13:28:18
|
LSE
|
1001730
|
|
9,256
|
67.2800
|
13:28:18
|
LSE
|
1001728
|
|
9,088
|
67.2800
|
13:28:18
|
LSE
|
1001710
|
|
2,618
|
67.2800
|
13:28:18
|
LSE
|
1001662
|
|
3,927
|
67.2800
|
13:28:18
|
LSE
|
1001660
|
|
6,408
|
67.2800
|
13:28:18
|
LSE
|
1001658
|
|
9,316
|
67.2600
|
13:30:20
|
LSE
|
1007199
|
|
314
|
67.2600
|
13:30:20
|
LSE
|
1007195
|
|
10,519
|
67.2600
|
13:30:57
|
LSE
|
1009151
|
|
6,108
|
67.2600
|
13:31:41
|
LSE
|
1011163
|
|
6,611
|
67.2600
|
13:31:41
|
LSE
|
1011161
|
|
4,111
|
67.2400
|
13:31:53
|
LSE
|
1011595
|
|
5,682
|
67.2400
|
13:31:53
|
LSE
|
1011593
|
|
10,734
|
67.2300
|
13:32:00
|
LSE
|
1012242
|
|
9,268
|
67.2400
|
13:32:43
|
LSE
|
1013808
|
|
9,092
|
67.2100
|
13:32:54
|
LSE
|
1014131
|
|
943
|
67.2300
|
13:33:45
|
LSE
|
1016058
|
|
9,309
|
67.2300
|
13:33:45
|
LSE
|
1016060
|
|
9,315
|
67.2100
|
13:34:32
|
LSE
|
1017849
|
|
7,826
|
67.2000
|
13:34:45
|
LSE
|
1018296
|
|
1,525
|
67.2000
|
13:34:45
|
LSE
|
1018294
|
|
6,180
|
67.1600
|
13:35:22
|
LSE
|
1019809
|
|
3,337
|
67.1600
|
13:35:22
|
LSE
|
1019807
|
|
9,670
|
67.1500
|
13:36:09
|
LSE
|
1021593
|
|
9,656
|
67.1500
|
13:37:17
|
LSE
|
1024049
|
|
4,003
|
67.1500
|
13:37:17
|
LSE
|
1024047
|
|
5,529
|
67.1500
|
13:37:17
|
LSE
|
1024045
|
|
1,270
|
67.1400
|
13:37:39
|
LSE
|
1024779
|
|
7,707
|
67.1400
|
13:37:39
|
LSE
|
1024777
|
|
1,327
|
67.1400
|
13:38:40
|
LSE
|
1026679
|
|
1,544
|
67.1400
|
13:38:40
|
LSE
|
1026681
|
|
4,898
|
67.1400
|
13:38:40
|
LSE
|
1026683
|
|
1,544
|
67.1400
|
13:38:40
|
LSE
|
1026685
|
|
8,912
|
67.1300
|
13:39:32
|
LSE
|
1028483
|
|
8,400
|
67.1200
|
13:40:00
|
LSE
|
1029403
|
|
9,953
|
67.1200
|
13:40:01
|
LSE
|
1029470
|
|
1,491
|
67.1200
|
13:40:01
|
LSE
|
1029468
|
|
9,822
|
67.1200
|
13:40:39
|
LSE
|
1030614
|
|
11,047
|
67.1200
|
13:42:49
|
LSE
|
1035203
|
|
10,349
|
67.1100
|
13:43:20
|
LSE
|
1036263
|
|
10,369
|
67.1000
|
13:43:32
|
LSE
|
1036659
|
|
7,334
|
67.0900
|
13:43:33
|
LSE
|
1036700
|
|
2,062
|
67.0900
|
13:43:35
|
LSE
|
1036761
|
|
9,430
|
67.0700
|
13:44:00
|
LSE
|
1037588
|
|
6,341
|
67.0700
|
13:44:43
|
LSE
|
1038994
|
|
2,796
|
67.0700
|
13:44:43
|
LSE
|
1038992
|
|
10,129
|
67.0300
|
13:45:35
|
LSE
|
1041267
|
|
2,772
|
67.0300
|
13:47:08
|
LSE
|
1044366
|
|
762
|
67.0300
|
13:47:08
|
LSE
|
1044340
|
|
12
|
67.0300
|
13:47:10
|
LSE
|
1044444
|
|
7,205
|
67.0300
|
13:47:10
|
LSE
|
1044442
|
|
7,885
|
67.0200
|
13:47:47
|
LSE
|
1045735
|
|
1,788
|
67.0200
|
13:47:47
|
LSE
|
1045733
|
|
6,678
|
67.0100
|
13:48:13
|
LSE
|
1046499
|
|
2,668
|
67.0100
|
13:48:13
|
LSE
|
1046497
|
|
9,623
|
67.0100
|
13:48:13
|
LSE
|
1046495
|
|
10,645
|
66.9800
|
13:49:46
|
LSE
|
1050399
|
|
7,668
|
66.9700
|
13:49:54
|
LSE
|
1050932
|
|
1,444
|
66.9700
|
13:49:54
|
LSE
|
1050930
|
|
13,410
|
66.9900
|
13:53:01
|
LSE
|
1058147
|
|
12,623
|
66.9900
|
13:53:48
|
LSE
|
1059831
|
|
14,075
|
66.9800
|
13:54:00
|
LSE
|
1060211
|
|
6,262
|
66.9700
|
13:54:46
|
LSE
|
1061818
|
|
3,948
|
66.9700
|
13:54:46
|
LSE
|
1061816
|
|
3,475
|
66.9600
|
13:55:10
|
LSE
|
1062710
|
|
6,015
|
66.9600
|
13:55:10
|
LSE
|
1062708
|
|
7,188
|
66.9600
|
13:55:10
|
LSE
|
1062705
|
|
3,448
|
66.9600
|
13:55:10
|
LSE
|
1062703
|
|
1,600
|
66.9500
|
13:55:46
|
LSE
|
1064067
|
|
5,354
|
66.9500
|
13:55:46
|
LSE
|
1064069
|
|
3,566
|
66.9500
|
13:55:46
|
LSE
|
1064065
|
|
9,522
|
66.9400
|
13:56:45
|
LSE
|
1066611
|
|
9,952
|
66.9300
|
13:57:19
|
LSE
|
1068217
|
|
8,514
|
66.9300
|
13:58:00
|
LSE
|
1069888
|
|
1,314
|
66.9300
|
13:58:00
|
LSE
|
1069886
|
|
10,200
|
66.9300
|
13:58:54
|
LSE
|
1071730
|
|
9,799
|
66.9200
|
13:59:10
|
LSE
|
1072369
|
|
10,231
|
66.9000
|
14:00:12
|
LSE
|
1075279
|
|
12,986
|
66.9200
|
14:01:24
|
LSE
|
1078304
|
|
10,535
|
66.9400
|
14:02:36
|
LSE
|
1080710
|
|
819
|
66.9400
|
14:03:14
|
LSE
|
1082263
|
|
7,000
|
66.9400
|
14:03:14
|
LSE
|
1082261
|
|
2,674
|
66.9400
|
14:03:14
|
LSE
|
1082259
|
|
3,004
|
66.9400
|
14:03:14
|
LSE
|
1082255
|
|
93
|
66.9400
|
14:03:14
|
LSE
|
1082257
|
|
10,484
|
66.9400
|
14:03:14
|
LSE
|
1082253
|
|
9,324
|
66.9300
|
14:03:18
|
LSE
|
1082441
|
|
2,988
|
66.9900
|
14:05:41
|
LSE
|
1088100
|
|
4,303
|
66.9900
|
14:05:41
|
LSE
|
1088097
|
|
2,078
|
66.9900
|
14:05:41
|
LSE
|
1088095
|
|
5,292
|
66.9900
|
14:05:41
|
LSE
|
1088065
|
|
7,000
|
66.9900
|
14:05:41
|
LSE
|
1088063
|
|
13,014
|
66.9900
|
14:05:41
|
LSE
|
1088048
|
|
9,991
|
66.9700
|
14:06:53
|
LSE
|
1090673
|
|
4,488
|
66.9700
|
14:06:53
|
LSE
|
1090661
|
|
6,021
|
66.9700
|
14:06:53
|
LSE
|
1090663
|
|
9,797
|
66.9800
|
14:07:27
|
LSE
|
1091781
|
|
9,069
|
67.0100
|
14:09:36
|
LSE
|
1096831
|
|
9,451
|
67.0100
|
14:09:36
|
LSE
|
1096829
|
|
671
|
67.0100
|
14:09:36
|
LSE
|
1096827
|
|
8,138
|
67.0100
|
14:09:36
|
LSE
|
1096825
|
|
13,877
|
67.0600
|
14:10:50
|
LSE
|
1099570
|
|
2,777
|
67.0600
|
14:11:56
|
LSE
|
1101993
|
|
7,392
|
67.0600
|
14:12:06
|
LSE
|
1102411
|
|
9,949
|
67.0600
|
14:12:06
|
LSE
|
1102413
|
|
11,316
|
67.0500
|
14:12:08
|
LSE
|
1102460
|
|
9,747
|
67.0400
|
14:12:21
|
LSE
|
1102942
|
|
10,466
|
67.0500
|
14:13:20
|
LSE
|
1105157
|
|
10,162
|
67.0400
|
14:13:22
|
LSE
|
1105246
|
|
9,512
|
67.0400
|
14:13:54
|
LSE
|
1106881
|
|
2,735
|
67.0300
|
14:14:14
|
LSE
|
1107636
|
|
7,378
|
67.0300
|
14:14:14
|
LSE
|
1107632
|
|
10,403
|
67.0200
|
14:15:12
|
LSE
|
1110425
|
|
9,715
|
67.0900
|
14:16:04
|
LSE
|
1112515
|
|
10,622
|
67.0800
|
14:16:19
|
LSE
|
1113142
|
|
9,133
|
67.0800
|
14:16:19
|
LSE
|
1113128
|
|
9,903
|
67.0700
|
14:16:22
|
LSE
|
1113399
|
|
10,093
|
67.0600
|
14:17:51
|
LSE
|
1117054
|
|
10,168
|
67.0500
|
14:17:59
|
LSE
|
1117537
|
|
10,143
|
67.0400
|
14:18:37
|
LSE
|
1119103
|
|
10,498
|
67.0400
|
14:19:51
|
LSE
|
1122401
|
|
8,866
|
67.0300
|
14:19:52
|
LSE
|
1122461
|
|
8,994
|
67.0300
|
14:20:32
|
LSE
|
1124635
|
|
10,110
|
67.0700
|
14:21:34
|
LSE
|
1127445
|
|
10,683
|
67.0700
|
14:21:45
|
LSE
|
1127898
|
|
10,998
|
67.0700
|
14:23:22
|
LSE
|
1131717
|
|
2,424
|
67.0600
|
14:23:26
|
LSE
|
1131885
|
|
3,603
|
67.0600
|
14:23:26
|
LSE
|
1131883
|
|
2,669
|
67.0600
|
14:23:26
|
LSE
|
1131881
|
|
10,721
|
67.0600
|
14:23:26
|
LSE
|
1131867
|
|
3,603
|
67.1000
|
14:25:10
|
LSE
|
1136262
|
|
2,669
|
67.1000
|
14:25:10
|
LSE
|
1136260
|
|
10,310
|
67.1000
|
14:25:10
|
LSE
|
1136258
|
|
9,178
|
67.0900
|
14:25:13
|
LSE
|
1136415
|
|
100
|
67.1300
|
14:27:10
|
LSE
|
1141281
|
|
2,300
|
67.1300
|
14:27:10
|
LSE
|
1141277
|
|
9,386
|
67.1300
|
14:27:10
|
LSE
|
1141201
|
|
12,124
|
67.1200
|
14:27:13
|
LSE
|
1141639
|
|
10,408
|
67.1400
|
14:29:14
|
LSE
|
1146295
|
|
9,389
|
67.1400
|
14:29:20
|
LSE
|
1146565
|
|
10,818
|
67.1400
|
14:29:25
|
LSE
|
1146736
|
|
10,092
|
67.1200
|
14:30:04
|
LSE
|
1148536
|
|
10,313
|
67.1000
|
14:30:15
|
LSE
|
1149245
|
|
10,136
|
67.1000
|
14:30:24
|
LSE
|
1149833
|
|
2,590
|
67.1400
|
14:31:42
|
LSE
|
1153731
|
|
3,977
|
67.1400
|
14:31:42
|
LSE
|
1153729
|
|
3,651
|
67.1400
|
14:31:42
|
LSE
|
1153727
|
|
8,697
|
67.1300
|
14:32:01
|
LSE
|
1154384
|
|
8,975
|
67.1200
|
14:32:06
|
LSE
|
1154691
|
|
10,015
|
67.1100
|
14:32:49
|
LSE
|
1156205
|
|
9,232
|
67.1100
|
14:34:28
|
LSE
|
1159968
|
|
11,810
|
67.1000
|
14:34:35
|
LSE
|
1160278
|
|
9,228
|
67.0900
|
14:35:09
|
LSE
|
1161812
|
|
8,752
|
67.0900
|
14:35:09
|
LSE
|
1161799
|
|
9,701
|
67.0700
|
14:36:09
|
LSE
|
1164825
|
|
7,302
|
67.0600
|
14:36:10
|
LSE
|
1164871
|
|
1,897
|
67.0600
|
14:36:13
|
LSE
|
1165044
|
|
3,656
|
67.0500
|
14:36:45
|
LSE
|
1166569
|
|
4,625
|
67.0500
|
14:36:45
|
LSE
|
1166567
|
|
458
|
67.0500
|
14:36:45
|
LSE
|
1166565
|
|
2,231
|
67.0100
|
14:37:40
|
LSE
|
1169084
|
|
3,963
|
67.0100
|
14:37:51
|
LSE
|
1169502
|
|
3,708
|
67.0100
|
14:37:53
|
LSE
|
1169598
|
|
873
|
67.0100
|
14:37:56
|
LSE
|
1169755
|
|
10,254
|
67.0100
|
14:38:00
|
LSE
|
1170068
|
|
1,257
|
67.0000
|
14:39:17
|
LSE
|
1173598
|
|
8,607
|
67.0000
|
14:39:17
|
LSE
|
1173596
|
|
3,603
|
67.0200
|
14:41:30
|
LSE
|
1179435
|
|
4,303
|
67.0200
|
14:41:30
|
LSE
|
1179433
|
|
5,851
|
67.0200
|
14:41:30
|
LSE
|
1179431
|
|
10,380
|
67.0200
|
14:41:30
|
LSE
|
1179418
|
|
2,343
|
67.0200
|
14:41:30
|
LSE
|
1179420
|
|
10,600
|
67.0200
|
14:41:44
|
LSE
|
1180075
|
|
10,788
|
67.0300
|
14:42:22
|
LSE
|
1181635
|
|
10,151
|
67.0200
|
14:42:32
|
LSE
|
1182004
|
|
9,252
|
67.0100
|
14:42:47
|
LSE
|
1182590
|
|
4,115
|
66.9900
|
14:43:10
|
LSE
|
1183876
|
|
5,900
|
66.9900
|
14:43:10
|
LSE
|
1183874
|
|
12,562
|
67.0100
|
14:45:35
|
LSE
|
1189706
|
|
12,992
|
67.0100
|
14:46:04
|
LSE
|
1190898
|
|
11,391
|
67.0200
|
14:47:12
|
LSE
|
1193817
|
|
333
|
67.0100
|
14:47:36
|
LSE
|
1194702
|
|
9,691
|
67.0100
|
14:47:36
|
LSE
|
1194700
|
|
3,406
|
67.0100
|
14:47:36
|
LSE
|
1194674
|
|
8,800
|
67.0100
|
14:47:36
|
LSE
|
1194672
|
|
11,716
|
67.0100
|
14:47:36
|
LSE
|
1194647
|
|
10,048
|
67.0300
|
14:48:33
|
LSE
|
1196674
|
|
10,723
|
67.0100
|
14:49:12
|
LSE
|
1198152
|
|
1,437
|
67.0200
|
14:50:51
|
LSE
|
1202313
|
|
7,765
|
67.0200
|
14:50:51
|
LSE
|
1202311
|
|
2,670
|
67.0200
|
14:50:51
|
LSE
|
1202309
|
|
12,172
|
67.0200
|
14:50:51
|
LSE
|
1202296
|
|
2,166
|
67.0200
|
14:50:52
|
LSE
|
1202323
|
|
4,303
|
67.0200
|
14:50:52
|
LSE
|
1202325
|
|
4,023
|
67.0200
|
14:50:52
|
LSE
|
1202327
|
|
9,603
|
67.0200
|
14:52:04
|
LSE
|
1205621
|
|
1,947
|
67.0400
|
14:53:41
|
LSE
|
1209133
|
|
11,101
|
67.0400
|
14:53:41
|
LSE
|
1209131
|
|
9,635
|
67.0300
|
14:53:54
|
LSE
|
1209459
|
|
11,797
|
67.0300
|
14:53:54
|
LSE
|
1209451
|
|
9,425
|
67.0200
|
14:54:16
|
LSE
|
1211052
|
|
697
|
67.0000
|
14:55:12
|
LSE
|
1213418
|
|
8,700
|
67.0000
|
14:55:12
|
LSE
|
1213416
|
|
6,000
|
67.0000
|
14:55:12
|
LSE
|
1213412
|
|
4,355
|
67.0000
|
14:55:12
|
LSE
|
1213410
|
|
10,682
|
66.9800
|
14:56:24
|
LSE
|
1217228
|
|
9,187
|
66.9500
|
14:56:43
|
LSE
|
1217904
|
|
9,134
|
66.9500
|
14:57:28
|
LSE
|
1220053
|
|
10,602
|
66.9300
|
14:57:54
|
LSE
|
1221716
|
|
815
|
66.9200
|
14:58:22
|
LSE
|
1223415
|
|
5,556
|
66.9200
|
14:58:22
|
LSE
|
1223413
|
|
204
|
66.9200
|
14:58:22
|
LSE
|
1223411
|
|
2,936
|
66.9200
|
14:58:22
|
LSE
|
1223409
|
|
9,005
|
66.9400
|
15:00:10
|
LSE
|
1228614
|
|
10,932
|
66.9500
|
15:01:20
|
LSE
|
1232525
|
|
2,072
|
66.9500
|
15:01:20
|
LSE
|
1232523
|
|
6,761
|
66.9500
|
15:02:03
|
LSE
|
1234248
|
|
3,089
|
66.9500
|
15:02:03
|
LSE
|
1234246
|
|
374
|
66.9500
|
15:02:03
|
LSE
|
1234250
|
|
514
|
66.9500
|
15:02:03
|
LSE
|
1234239
|
|
7,000
|
66.9500
|
15:02:03
|
LSE
|
1234237
|
|
5,800
|
66.9500
|
15:02:03
|
LSE
|
1234235
|
|
2,772
|
66.9400
|
15:02:13
|
LSE
|
1234764
|
|
6,126
|
66.9400
|
15:02:13
|
LSE
|
1234762
|
|
10,364
|
66.9400
|
15:02:35
|
LSE
|
1235824
|
|
1,325
|
66.9400
|
15:02:35
|
LSE
|
1235822
|
|
11,850
|
66.9400
|
15:04:44
|
LSE
|
1241758
|
|
9,768
|
66.9600
|
15:05:51
|
LSE
|
1244740
|
|
4,734
|
66.9500
|
15:05:52
|
LSE
|
1244776
|
|
9,970
|
66.9400
|
15:06:09
|
LSE
|
1245619
|
|
10,519
|
66.9500
|
15:06:09
|
LSE
|
1245601
|
|
1,762
|
66.9500
|
15:06:09
|
LSE
|
1245597
|
|
3,272
|
66.9500
|
15:06:09
|
LSE
|
1245599
|
|
8,809
|
66.9400
|
15:06:39
|
LSE
|
1246818
|
|
8,658
|
66.9400
|
15:06:39
|
LSE
|
1246814
|
|
13,427
|
67.0000
|
15:08:53
|
LSE
|
1252412
|
|
13,301
|
67.0200
|
15:10:20
|
LSE
|
1255687
|
|
7,027
|
67.0100
|
15:10:24
|
LSE
|
1255833
|
|
5,942
|
67.0100
|
15:10:24
|
LSE
|
1255831
|
|
14,947
|
67.0100
|
15:10:24
|
LSE
|
1255829
|
|
8,936
|
67.0100
|
15:10:40
|
LSE
|
1256779
|
|
8,822
|
67.0000
|
15:11:50
|
LSE
|
1259258
|
|
55
|
66.9800
|
15:11:56
|
LSE
|
1259614
|
|
11,245
|
66.9900
|
15:11:56
|
LSE
|
1259506
|
|
9,490
|
66.9900
|
15:12:46
|
LSE
|
1261417
|
|
5,723
|
66.9900
|
15:13:11
|
LSE
|
1262821
|
|
4,738
|
66.9900
|
15:13:11
|
LSE
|
1262823
|
|
8,688
|
66.9800
|
15:13:21
|
LSE
|
1263175
|
|
10,271
|
66.9700
|
15:13:48
|
LSE
|
1264652
|
|
10,683
|
66.9500
|
15:14:14
|
LSE
|
1265632
|
|
9,927
|
66.9400
|
15:14:53
|
LSE
|
1267346
|
|
1,461
|
66.9400
|
15:15:49
|
LSE
|
1270087
|
|
8,419
|
66.9400
|
15:15:49
|
LSE
|
1270085
|
|
9,397
|
66.9300
|
15:16:05
|
LSE
|
1270894
|
|
13,377
|
66.9400
|
15:18:27
|
LSE
|
1276530
|
|
10,278
|
66.9400
|
15:18:27
|
LSE
|
1276528
|
|
9,959
|
66.9300
|
15:18:45
|
LSE
|
1277316
|
|
8,076
|
66.9200
|
15:18:51
|
LSE
|
1277519
|
|
1,967
|
66.9200
|
15:18:51
|
LSE
|
1277521
|
|
9,057
|
66.9000
|
15:19:43
|
LSE
|
1280000
|
|
547
|
66.8900
|
15:20:20
|
LSE
|
1281662
|
|
9,559
|
66.8900
|
15:20:20
|
LSE
|
1281660
|
|
10,734
|
66.8800
|
15:20:55
|
LSE
|
1283079
|
|
5,011
|
66.8900
|
15:21:56
|
LSE
|
1285188
|
|
4,874
|
66.8900
|
15:21:56
|
LSE
|
1285186
|
|
10,111
|
66.8900
|
15:22:12
|
LSE
|
1285903
|
|
2,518
|
66.8800
|
15:22:32
|
LSE
|
1286782
|
|
624
|
66.8800
|
15:22:43
|
LSE
|
1287117
|
|
6,240
|
66.8800
|
15:23:05
|
LSE
|
1287851
|
|
2,899
|
66.8700
|
15:23:13
|
LSE
|
1288223
|
|
6,919
|
66.8700
|
15:23:43
|
LSE
|
1289617
|
|
1,638
|
66.8800
|
15:24:46
|
LSE
|
1293731
|
|
9,485
|
66.8800
|
15:24:46
|
LSE
|
1293729
|
|
9,822
|
66.8700
|
15:24:52
|
LSE
|
1293874
|
|
798
|
66.8700
|
15:24:52
|
LSE
|
1293872
|
|
267
|
66.8600
|
15:24:54
|
LSE
|
1294033
|
|
9,662
|
66.8600
|
15:24:54
|
LSE
|
1294031
|
|
10,529
|
66.8600
|
15:26:30
|
LSE
|
1298310
|
|
5,991
|
66.8500
|
15:26:35
|
LSE
|
1298576
|
|
11,860
|
66.8900
|
15:28:46
|
LSE
|
1303796
|
|
597
|
66.9000
|
15:29:26
|
LSE
|
1305574
|
|
13,438
|
66.9000
|
15:29:26
|
LSE
|
1305572
|
|
8,762
|
67.0400
|
15:33:35
|
LSE
|
1315108
|
|
10,592
|
67.0400
|
15:33:35
|
LSE
|
1315110
|
|
852
|
67.0300
|
15:33:40
|
LSE
|
1315342
|
|
5,893
|
67.0300
|
15:33:45
|
LSE
|
1315495
|
|
4,996
|
67.0300
|
15:33:50
|
LSE
|
1315631
|
|
10,100
|
67.0300
|
15:33:56
|
LSE
|
1315805
|
|
4,578
|
67.0300
|
15:33:56
|
LSE
|
1315803
|
|
15,211
|
67.0200
|
15:34:13
|
LSE
|
1316434
|
|
7,000
|
67.0100
|
15:34:15
|
LSE
|
1316506
|
|
1,900
|
67.0100
|
15:34:15
|
LSE
|
1316504
|
|
2,009
|
67.0100
|
15:34:15
|
LSE
|
1316510
|
|
1,900
|
67.0100
|
15:34:15
|
LSE
|
1316508
|
|
8,512
|
67.0100
|
15:34:15
|
LSE
|
1316489
|
|
7,295
|
67.0100
|
15:34:15
|
LSE
|
1316487
|
|
2,657
|
67.0000
|
15:35:04
|
LSE
|
1318766
|
|
9,905
|
67.0000
|
15:35:04
|
LSE
|
1318764
|
|
11,115
|
66.9900
|
15:35:14
|
LSE
|
1319279
|
|
16
|
66.9900
|
15:35:14
|
LSE
|
1319277
|
|
9,010
|
66.9900
|
15:35:32
|
LSE
|
1320095
|
|
8,842
|
66.9800
|
15:35:40
|
LSE
|
1320514
|
|
3,362
|
66.9700
|
15:36:48
|
LSE
|
1324406
|
|
6,480
|
66.9700
|
15:36:48
|
LSE
|
1324404
|
|
11,432
|
66.9600
|
15:37:13
|
LSE
|
1325321
|
|
10,790
|
66.9500
|
15:37:45
|
LSE
|
1327427
|
|
9,772
|
66.9300
|
15:38:35
|
LSE
|
1329839
|
|
9,704
|
66.9100
|
15:39:21
|
LSE
|
1332533
|
|
8,871
|
66.9000
|
15:39:28
|
LSE
|
1332795
|
|
9,273
|
66.8700
|
15:40:15
|
LSE
|
1334865
|
|
8,756
|
66.8700
|
15:40:42
|
LSE
|
1335964
|
|
10,406
|
66.8400
|
15:41:07
|
LSE
|
1336896
|
|
9,790
|
66.8700
|
15:42:49
|
LSE
|
1340572
|
|
10,283
|
66.8500
|
15:43:19
|
LSE
|
1341617
|
|
6,582
|
66.8400
|
15:43:29
|
LSE
|
1341945
|
|
2,675
|
66.8400
|
15:43:29
|
LSE
|
1341943
|
|
9,732
|
66.8400
|
15:43:29
|
LSE
|
1341935
|
|
7,724
|
66.8300
|
15:44:05
|
LSE
|
1343067
|
|
1,883
|
66.8300
|
15:44:05
|
LSE
|
1343065
|
|
3,603
|
66.8400
|
15:45:26
|
LSE
|
1345968
|
|
9,580
|
66.8400
|
15:45:26
|
LSE
|
1345948
|
|
4,900
|
66.8500
|
15:46:33
|
LSE
|
1348159
|
|
1,100
|
66.8500
|
15:46:33
|
LSE
|
1348157
|
|
900
|
66.8500
|
15:46:33
|
LSE
|
1348155
|
|
9,413
|
66.8600
|
15:47:31
|
LSE
|
1349949
|
|
10,986
|
66.8600
|
15:47:31
|
LSE
|
1349934
|
|
10,530
|
66.8600
|
15:47:31
|
LSE
|
1349911
|
|
9,117
|
66.8300
|
15:48:35
|
LSE
|
1352199
|
|
10,525
|
66.8300
|
15:49:18
|
LSE
|
1353554
|
|
4,721
|
66.8700
|
15:51:22
|
LSE
|
1358253
|
|
7,562
|
66.8700
|
15:51:22
|
LSE
|
1358251
|
|
1,862
|
66.8700
|
15:51:22
|
LSE
|
1358249
|
|
9,463
|
66.9200
|
15:52:15
|
LSE
|
1360084
|
|
805
|
66.9200
|
15:52:15
|
LSE
|
1360086
|
|
11,119
|
66.9200
|
15:52:32
|
LSE
|
1360471
|
|
12,484
|
66.9300
|
15:52:32
|
LSE
|
1360447
|
|
9,817
|
66.9200
|
15:53:15
|
LSE
|
1362057
|
|
10,659
|
66.9100
|
15:53:53
|
LSE
|
1363235
|
|
4,061
|
66.9400
|
15:56:05
|
LSE
|
1367822
|
|
10,160
|
66.9400
|
15:56:05
|
LSE
|
1367820
|
|
1,734
|
66.9300
|
15:56:07
|
LSE
|
1367890
|
|
301
|
66.9300
|
15:56:07
|
LSE
|
1367888
|
|
2,226
|
66.9300
|
15:56:28
|
LSE
|
1368506
|
|
7,529
|
66.9300
|
15:56:28
|
LSE
|
1368504
|
|
5,977
|
66.9200
|
15:56:36
|
LSE
|
1368744
|
|
5,431
|
66.9200
|
15:56:36
|
LSE
|
1368742
|
|
1,953
|
66.9200
|
15:56:56
|
LSE
|
1369361
|
|
7,538
|
66.9200
|
15:56:56
|
LSE
|
1369340
|
|
10,731
|
66.9200
|
15:56:56
|
LSE
|
1369336
|
|
10,271
|
66.9100
|
15:57:54
|
LSE
|
1371356
|
|
8,780
|
66.9100
|
15:58:38
|
LSE
|
1372799
|
|
8,990
|
66.9000
|
15:58:49
|
LSE
|
1373240
|
|
1,200
|
66.8700
|
15:59:16
|
LSE
|
1374288
|
|
4,438
|
66.8700
|
15:59:41
|
LSE
|
1375455
|
|
4,915
|
66.8700
|
15:59:41
|
LSE
|
1375453
|
|
8,864
|
66.9000
|
16:00:20
|
LSE
|
1378485
|
|
2,600
|
66.9000
|
16:00:20
|
LSE
|
1378483
|
|
10,615
|
66.8900
|
16:01:11
|
LSE
|
1380312
|
|
6,612
|
66.8800
|
16:01:17
|
LSE
|
1380638
|
|
2,675
|
66.8800
|
16:01:17
|
LSE
|
1380634
|
|
10,388
|
66.8800
|
16:01:17
|
LSE
|
1380632
|
|
5,690
|
66.9300
|
16:03:25
|
LSE
|
1385497
|
|
10,162
|
66.9300
|
16:03:30
|
LSE
|
1385797
|
|
4,000
|
66.9300
|
16:03:30
|
LSE
|
1385795
|
|
100
|
66.9300
|
16:03:30
|
LSE
|
1385661
|
|
938
|
66.9300
|
16:03:30
|
LSE
|
1385659
|
|
1,258
|
66.9200
|
16:03:32
|
LSE
|
1386158
|
|
3,678
|
66.9200
|
16:03:32
|
LSE
|
1386156
|
|
4,486
|
66.9200
|
16:03:32
|
LSE
|
1386154
|
|
9,532
|
66.9200
|
16:04:14
|
LSE
|
1388064
|
|
8,658
|
66.9200
|
16:05:20
|
LSE
|
1390929
|
|
3,963
|
66.9100
|
16:06:00
|
LSE
|
1392623
|
|
10,581
|
66.9100
|
16:06:25
|
LSE
|
1393648
|
|
6,516
|
66.9100
|
16:06:25
|
LSE
|
1393646
|
|
4,948
|
66.9000
|
16:06:31
|
LSE
|
1393920
|
|
5,000
|
66.9000
|
16:06:31
|
LSE
|
1393918
|
|
10,219
|
66.9000
|
16:06:31
|
LSE
|
1393902
|
|
8,834
|
66.8800
|
16:07:15
|
LSE
|
1396037
|
|
4,608
|
66.8800
|
16:07:46
|
LSE
|
1396938
|
|
4,545
|
66.8800
|
16:07:46
|
LSE
|
1396935
|
|
9,275
|
66.8800
|
16:07:47
|
LSE
|
1396984
|
|
8,716
|
66.8500
|
16:08:13
|
LSE
|
1398196
|
|
5,300
|
66.8500
|
16:08:35
|
LSE
|
1399080
|
|
3,991
|
66.8500
|
16:08:35
|
LSE
|
1399082
|
|
9,593
|
66.8300
|
16:09:22
|
LSE
|
1401441
|
|
10,243
|
66.7900
|
16:10:00
|
LSE
|
1403148
|
|
7,040
|
66.7800
|
16:10:53
|
LSE
|
1406326
|
|
2,718
|
66.7800
|
16:10:53
|
LSE
|
1406324
|
|
5,833
|
66.7700
|
16:11:51
|
LSE
|
1408634
|
|
6,449
|
66.7700
|
16:11:51
|
LSE
|
1408632
|
|
10,049
|
66.7700
|
16:11:51
|
LSE
|
1408620
|
|
11,700
|
66.7900
|
16:12:27
|
LSE
|
1410152
|
|
6,786
|
66.7800
|
16:12:30
|
LSE
|
1410264
|
|
2,140
|
66.7800
|
16:12:30
|
LSE
|
1410262
|
|
5,989
|
66.7600
|
16:13:00
|
LSE
|
1411402
|
|
4,348
|
66.7600
|
16:13:00
|
LSE
|
1411394
|
|
12,635
|
66.7900
|
16:16:02
|
LSE
|
1420606
|
|
8,303
|
66.7900
|
16:16:56
|
LSE
|
1422941
|
|
8,011
|
66.7900
|
16:16:56
|
LSE
|
1422939
|
|
14,647
|
66.7800
|
16:17:00
|
LSE
|
1423124
|
|
6,082
|
66.8200
|
16:18:20
|
LSE
|
1427616
|
|
10,344
|
66.8200
|
16:18:20
|
LSE
|
1427614
|
|
13,886
|
66.8200
|
16:18:20
|
LSE
|
1427584
|
|
7,702
|
66.8200
|
16:18:45
|
LSE
|
1428786
|
|
7,949
|
66.8200
|
16:18:45
|
LSE
|
1428784
|
|
10,308
|
66.8100
|
16:18:46
|
LSE
|
1428843
|
|
2,660
|
66.8100
|
16:18:46
|
LSE
|
1428845
|
|
1,068
|
66.8100
|
16:18:46
|
LSE
|
1428847
|
|
11,380
|
66.8100
|
16:19:34
|
LSE
|
1431631
|
|
14,216
|
66.8200
|
16:19:34
|
LSE
|
1431629
|
|
13,054
|
66.8300
|
16:19:34
|
LSE
|
1431627
|
|
9,956
|
66.8200
|
16:20:29
|
LSE
|
1434811
|
|
10,499
|
66.8100
|
16:20:58
|
LSE
|
1436174
|
|
10,776
|
66.8000
|
16:21:29
|
LSE
|
1437660
|
|
521
|
66.8300
|
16:24:41
|
LSE
|
1448368
|
|
9,307
|
66.8300
|
16:24:41
|
LSE
|
1448366
|
|
20,001
|
66.8300
|
16:24:41
|
LSE
|
1448364
|
|
6,556
|
66.8300
|
16:24:41
|
LSE
|
1448362
|
|
19,855
|
66.8200
|
16:25:33
|
LSE
|
1450995
|
|
4,130
|
66.8200
|
16:26:45
|
LSE
|
1454635
|
|
2,134
|
66.8300
|
16:26:57
|
LSE
|
1455149
|
|
6,562
|
66.8300
|
16:26:57
|
LSE
|
1455147
|
|
3,466
|
66.8300
|
16:26:58
|
LSE
|
1455176
|
|
8,674
|
66.8200
|
16:27:13
|
LSE
|
1455751
|
|
9,789
|
66.8200
|
16:27:13
|
LSE
|
1455749
|
|
10,380
|
66.8200
|
16:27:13
|
LSE
|
1455747
|
|
13,823
|
66.8200
|
16:27:13
|
LSE
|
1455745
|
|
9,693
|
66.8000
|
16:27:35
|
LSE
|
1456738
|
|
99,523
|
66.8000
|
16:27:35
|
LSE
|
1456731
|
|
9,514
|
66.8000
|
16:27:35
|
LSE
|
1456710
|
|
6,142
|
66.8000
|
16:27:51
|
LSE
|
1457487
|
|
3,955
|
66.8000
|
16:27:51
|
LSE
|
1457485
|
|
8,736
|
66.7900
|
16:27:51
|
LSE
|
1457473
|