|
08 May 2018
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
TRANSACTIONS IN OWN SECURITIES
|
|
||||||
|
Lloyds Banking Group plc (the "Company") announces today that it has purchased the
following number of its ordinary shares, from UBS AG, London Branch
(the "Broker").
|
|||||||
|
|
|
|
|
|
|
|
|
|
Ordinary Shares
|
|
|
|
|
|
||
|
Date of purchases:
|
|
|
|
|
08 May 2018
|
||
|
Number of ordinary shares purchased:
|
|
|
7,892,669
|
||||
|
Highest price paid per share (pence):
|
|
|
66.1800
|
||||
|
Lowest price paid per share (pence):
|
|
|
65.4100
|
||||
|
Volume weighted average price paid per share (pence):
|
65.7166
|
||||||
|
Aggregated information
|
|
|
|
|
|
|
|
|
|
|
|
Date of purchase:
|
08 May 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
65.7166
|
7,892,669
|
|
|
|
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
|
|
19,440
|
65.9000
|
08:09:42
|
LSE
|
630093
|
|
14,909
|
65.8900
|
08:09:49
|
LSE
|
630444
|
|
19,824
|
65.9500
|
08:11:11
|
LSE
|
633701
|
|
13,569
|
65.9500
|
08:11:11
|
LSE
|
633699
|
|
15,364
|
66.0000
|
08:12:00
|
LSE
|
635351
|
|
13,747
|
66.0100
|
08:12:39
|
LSE
|
636896
|
|
267
|
66.0100
|
08:12:39
|
LSE
|
636894
|
|
1,861
|
66.0100
|
08:12:39
|
LSE
|
636892
|
|
11,555
|
66.0100
|
08:12:39
|
LSE
|
636890
|
|
13,774
|
65.9900
|
08:12:46
|
LSE
|
637080
|
|
782
|
66.0500
|
08:15:15
|
LSE
|
641870
|
|
11,846
|
66.0500
|
08:15:15
|
LSE
|
641868
|
|
13,293
|
66.0600
|
08:15:48
|
LSE
|
643152
|
|
14,571
|
66.0600
|
08:15:48
|
LSE
|
643154
|
|
12,266
|
66.0000
|
08:16:39
|
LSE
|
645175
|
|
81
|
66.0000
|
08:16:39
|
LSE
|
645173
|
|
12,743
|
66.0200
|
08:16:39
|
LSE
|
645170
|
|
12,682
|
66.0100
|
08:17:54
|
LSE
|
648099
|
|
12,373
|
66.0800
|
08:20:09
|
LSE
|
652402
|
|
14,287
|
66.0800
|
08:20:09
|
LSE
|
652400
|
|
1,761
|
66.1300
|
08:20:53
|
LSE
|
654133
|
|
12,904
|
66.1300
|
08:20:53
|
LSE
|
654131
|
|
12,412
|
66.1000
|
08:21:53
|
LSE
|
656759
|
|
12,153
|
66.0900
|
08:21:57
|
LSE
|
656940
|
|
415
|
66.1800
|
08:24:38
|
LSE
|
662786
|
|
13,689
|
66.1800
|
08:24:38
|
LSE
|
662788
|
|
13,075
|
66.1700
|
08:24:41
|
LSE
|
662845
|
|
874
|
66.1700
|
08:24:43
|
LSE
|
662899
|
|
4,654
|
66.1700
|
08:27:17
|
LSE
|
667829
|
|
8,500
|
66.1700
|
08:27:17
|
LSE
|
667827
|
|
13,632
|
66.1000
|
08:29:23
|
LSE
|
671621
|
|
9,535
|
66.1000
|
08:29:23
|
LSE
|
671619
|
|
4,241
|
66.1000
|
08:29:23
|
LSE
|
671617
|
|
7,859
|
66.1000
|
08:30:02
|
LSE
|
672857
|
|
4,474
|
66.1000
|
08:30:02
|
LSE
|
672855
|
|
15,796
|
66.0900
|
08:30:15
|
LSE
|
673318
|
|
14,123
|
66.1000
|
08:31:01
|
LSE
|
674836
|
|
12,544
|
66.1100
|
08:31:01
|
LSE
|
674834
|
|
14,071
|
66.0900
|
08:31:45
|
LSE
|
676676
|
|
12,683
|
66.1000
|
08:32:46
|
LSE
|
678890
|
|
6,470
|
66.0900
|
08:33:28
|
LSE
|
680409
|
|
7,445
|
66.0900
|
08:33:28
|
LSE
|
680407
|
|
14,346
|
66.0600
|
08:35:23
|
LSE
|
685222
|
|
624
|
66.0500
|
08:36:08
|
LSE
|
686863
|
|
1,983
|
66.0500
|
08:36:08
|
LSE
|
686861
|
|
11,788
|
66.0500
|
08:36:08
|
LSE
|
686859
|
|
13,391
|
66.0000
|
08:36:40
|
LSE
|
687952
|
|
12,608
|
65.9500
|
08:37:57
|
LSE
|
690549
|
|
14,110
|
65.9500
|
08:38:11
|
LSE
|
691241
|
|
13,445
|
65.8800
|
08:41:21
|
LSE
|
697691
|
|
14,951
|
65.8800
|
08:41:21
|
LSE
|
697689
|
|
8,557
|
65.8800
|
08:43:11
|
LSE
|
701098
|
|
4,648
|
65.8800
|
08:43:11
|
LSE
|
701096
|
|
14,233
|
65.8900
|
08:43:58
|
LSE
|
702774
|
|
14,820
|
65.8700
|
08:44:46
|
LSE
|
704270
|
|
13,660
|
65.8800
|
08:47:50
|
LSE
|
710853
|
|
13,502
|
65.8800
|
08:47:50
|
LSE
|
710851
|
|
14,525
|
65.8500
|
08:48:26
|
LSE
|
712026
|
|
454
|
65.8100
|
08:50:27
|
LSE
|
716122
|
|
12,784
|
65.8100
|
08:50:27
|
LSE
|
716120
|
|
13,959
|
65.8000
|
08:51:03
|
LSE
|
717341
|
|
19,821
|
65.8000
|
08:51:03
|
LSE
|
717339
|
|
12,156
|
65.8000
|
08:51:03
|
LSE
|
717347
|
|
12,023
|
65.8000
|
08:51:03
|
LSE
|
717343
|
|
12,324
|
65.8000
|
08:51:03
|
LSE
|
717345
|
|
13,253
|
65.7800
|
08:51:08
|
LSE
|
717514
|
|
8,520
|
65.8000
|
08:51:41
|
LSE
|
718509
|
|
5,648
|
65.8000
|
08:52:36
|
LSE
|
720267
|
|
4,398
|
65.8000
|
08:52:36
|
LSE
|
720261
|
|
10,225
|
65.8000
|
08:52:36
|
LSE
|
720259
|
|
7,163
|
65.8000
|
08:52:51
|
LSE
|
720705
|
|
7,076
|
65.8000
|
08:52:51
|
LSE
|
720703
|
|
9,667
|
65.8000
|
08:52:56
|
LSE
|
720883
|
|
2,448
|
65.8000
|
08:52:56
|
LSE
|
720881
|
|
13,154
|
65.8000
|
08:52:58
|
LSE
|
720945
|
|
14,118
|
65.8000
|
08:52:58
|
LSE
|
720943
|
|
12,992
|
65.8000
|
08:52:58
|
LSE
|
720941
|
|
3,961
|
65.8000
|
08:52:58
|
LSE
|
720947
|
|
11,010
|
65.8000
|
08:52:58
|
LSE
|
720949
|
|
14,197
|
65.8000
|
08:52:58
|
LSE
|
720939
|
|
4,871
|
65.8000
|
08:52:58
|
LSE
|
720937
|
|
32,459
|
65.7900
|
08:53:02
|
LSE
|
721104
|
|
24,759
|
65.7700
|
08:53:27
|
LSE
|
722082
|
|
21,051
|
65.7600
|
08:54:06
|
LSE
|
723652
|
|
767
|
65.8200
|
08:54:48
|
LSE
|
725141
|
|
13,499
|
65.8200
|
08:54:48
|
LSE
|
725139
|
|
3,853
|
65.8100
|
08:55:15
|
LSE
|
726180
|
|
3,980
|
65.8100
|
08:55:27
|
LSE
|
726533
|
|
4,856
|
65.8100
|
08:55:27
|
LSE
|
726531
|
|
7,000
|
65.8000
|
08:56:01
|
LSE
|
727954
|
|
17,139
|
65.8000
|
08:56:01
|
LSE
|
727950
|
|
12,736
|
65.8000
|
08:56:01
|
LSE
|
727952
|
|
11,357
|
65.7900
|
08:56:08
|
LSE
|
728373
|
|
14,169
|
65.7900
|
08:56:08
|
LSE
|
728371
|
|
13,985
|
65.7900
|
08:56:30
|
LSE
|
729341
|
|
14,367
|
65.7900
|
08:56:30
|
LSE
|
729339
|
|
11,438
|
65.7900
|
08:56:30
|
LSE
|
729337
|
|
2,675
|
65.7900
|
08:56:30
|
LSE
|
729335
|
|
96
|
65.7900
|
08:56:30
|
LSE
|
729333
|
|
19,402
|
65.7700
|
08:56:50
|
LSE
|
729989
|
|
15,310
|
65.7600
|
08:56:56
|
LSE
|
730196
|
|
1,650
|
65.7600
|
08:56:56
|
LSE
|
730194
|
|
4,395
|
65.7600
|
08:56:56
|
LSE
|
730186
|
|
7,992
|
65.7600
|
08:56:56
|
LSE
|
730188
|
|
2,807
|
65.7600
|
08:56:56
|
LSE
|
730190
|
|
1,554
|
65.7600
|
08:56:56
|
LSE
|
730146
|
|
5,641
|
65.7500
|
08:56:59
|
LSE
|
730348
|
|
8,597
|
65.7500
|
08:57:00
|
LSE
|
730352
|
|
2,132
|
65.7600
|
08:59:01
|
LSE
|
735835
|
|
13,725
|
65.7600
|
08:59:01
|
LSE
|
735833
|
|
13,488
|
65.7600
|
08:59:01
|
LSE
|
735831
|
|
8,100
|
65.7600
|
08:59:01
|
LSE
|
735829
|
|
2,424
|
65.7600
|
08:59:01
|
LSE
|
735827
|
|
14,073
|
65.7600
|
09:00:04
|
LSE
|
739197
|
|
14,506
|
65.7500
|
09:01:25
|
LSE
|
742073
|
|
13,903
|
65.7500
|
09:01:25
|
LSE
|
742075
|
|
2,444
|
65.7300
|
09:02:56
|
LSE
|
744335
|
|
8,227
|
65.7300
|
09:02:56
|
LSE
|
744333
|
|
1,715
|
65.7300
|
09:02:56
|
LSE
|
744331
|
|
13,079
|
65.7100
|
09:03:02
|
LSE
|
744551
|
|
14,089
|
65.7000
|
09:04:31
|
LSE
|
746992
|
|
12,175
|
65.6900
|
09:04:42
|
LSE
|
747361
|
|
8,069
|
65.7100
|
09:05:39
|
LSE
|
749178
|
|
4,050
|
65.7100
|
09:05:39
|
LSE
|
749176
|
|
841
|
65.7100
|
09:05:39
|
LSE
|
749174
|
|
2,501
|
65.6900
|
09:07:17
|
LSE
|
752128
|
|
12,150
|
65.6900
|
09:07:17
|
LSE
|
752126
|
|
14,687
|
65.6800
|
09:07:18
|
LSE
|
752212
|
|
14,143
|
65.6600
|
09:07:58
|
LSE
|
753578
|
|
2,226
|
65.6600
|
09:09:22
|
LSE
|
758284
|
|
4,119
|
65.6600
|
09:09:22
|
LSE
|
758282
|
|
6,512
|
65.6600
|
09:09:22
|
LSE
|
758280
|
|
13,849
|
65.6600
|
09:10:14
|
LSE
|
759806
|
|
12,879
|
65.6000
|
09:11:02
|
LSE
|
761174
|
|
12,450
|
65.5800
|
09:12:01
|
LSE
|
763190
|
|
13,029
|
65.5900
|
09:12:58
|
LSE
|
764741
|
|
13,013
|
65.6000
|
09:14:48
|
LSE
|
767538
|
|
14,858
|
65.5800
|
09:15:07
|
LSE
|
768002
|
|
13,848
|
65.5800
|
09:15:07
|
LSE
|
768000
|
|
2,195
|
65.5300
|
09:16:29
|
LSE
|
770511
|
|
11,256
|
65.5300
|
09:16:31
|
LSE
|
770554
|
|
5,414
|
65.5000
|
09:16:53
|
LSE
|
771242
|
|
11,802
|
65.5000
|
09:16:53
|
LSE
|
771240
|
|
811
|
65.5000
|
09:16:53
|
LSE
|
771222
|
|
9,189
|
65.5000
|
09:16:53
|
LSE
|
771220
|
|
4,451
|
65.5000
|
09:16:53
|
LSE
|
771213
|
|
19,901
|
65.5000
|
09:16:53
|
LSE
|
771211
|
|
13,765
|
65.5000
|
09:16:53
|
LSE
|
771209
|
|
17,304
|
65.5000
|
09:16:57
|
LSE
|
771406
|
|
12,920
|
65.5000
|
09:16:57
|
LSE
|
771404
|
|
12,367
|
65.5000
|
09:16:57
|
LSE
|
771402
|
|
30,840
|
65.5000
|
09:16:57
|
LSE
|
771400
|
|
7,309
|
65.5000
|
09:16:57
|
LSE
|
771398
|
|
14,025
|
65.5000
|
09:16:57
|
LSE
|
771396
|
|
14,941
|
65.5300
|
09:17:41
|
LSE
|
772899
|
|
14,208
|
65.5300
|
09:17:41
|
LSE
|
772897
|
|
11,122
|
65.5100
|
09:18:04
|
LSE
|
773671
|
|
1,258
|
65.5100
|
09:18:04
|
LSE
|
773669
|
|
12,575
|
65.5000
|
09:18:26
|
LSE
|
774313
|
|
22,324
|
65.5000
|
09:18:26
|
LSE
|
774311
|
|
25,472
|
65.5000
|
09:18:26
|
LSE
|
774309
|
|
13,997
|
65.5300
|
09:19:40
|
LSE
|
776560
|
|
8,280
|
65.5200
|
09:19:47
|
LSE
|
776950
|
|
6,033
|
65.5200
|
09:19:47
|
LSE
|
776948
|
|
426
|
65.5200
|
09:19:47
|
LSE
|
776946
|
|
818
|
65.5000
|
09:21:37
|
LSE
|
780932
|
|
3,400
|
65.5000
|
09:21:37
|
LSE
|
780930
|
|
7,578
|
65.5000
|
09:21:37
|
LSE
|
780934
|
|
41,711
|
65.5000
|
09:21:37
|
LSE
|
780928
|
|
13,230
|
65.5000
|
09:21:40
|
LSE
|
781031
|
|
45,825
|
65.5000
|
09:21:40
|
LSE
|
781029
|
|
12,501
|
65.5000
|
09:21:40
|
LSE
|
781027
|
|
827
|
65.5000
|
09:21:40
|
LSE
|
781025
|
|
3,035
|
65.5000
|
09:21:40
|
LSE
|
781023
|
|
42,292
|
65.4900
|
09:21:45
|
LSE
|
781191
|
|
27,038
|
65.4900
|
09:22:25
|
LSE
|
782309
|
|
13,239
|
65.4900
|
09:22:25
|
LSE
|
782307
|
|
7,396
|
65.4700
|
09:22:48
|
LSE
|
782917
|
|
19,564
|
65.4700
|
09:22:48
|
LSE
|
782898
|
|
4,530
|
65.4700
|
09:23:21
|
LSE
|
783822
|
|
7,000
|
65.4700
|
09:23:21
|
LSE
|
783820
|
|
14,317
|
65.4700
|
09:23:21
|
LSE
|
783818
|
|
26,477
|
65.4700
|
09:23:21
|
LSE
|
783812
|
|
12,693
|
65.4600
|
09:23:28
|
LSE
|
784070
|
|
2,481
|
65.4600
|
09:23:40
|
LSE
|
784464
|
|
2,634
|
65.4600
|
09:23:40
|
LSE
|
784462
|
|
16,220
|
65.4600
|
09:23:40
|
LSE
|
784460
|
|
23,973
|
65.4500
|
09:23:45
|
LSE
|
784627
|
|
11,134
|
65.4400
|
09:23:55
|
LSE
|
784935
|
|
13,060
|
65.4400
|
09:23:55
|
LSE
|
784933
|
|
4,050
|
65.4400
|
09:23:55
|
LSE
|
784931
|
|
3,806
|
65.4400
|
09:23:55
|
LSE
|
784929
|
|
7,006
|
65.4700
|
09:24:39
|
LSE
|
786291
|
|
13,244
|
65.4700
|
09:24:39
|
LSE
|
786289
|
|
7,185
|
65.4700
|
09:24:39
|
LSE
|
786293
|
|
1,578
|
65.4700
|
09:24:39
|
LSE
|
786295
|
|
18,183
|
65.4800
|
09:25:11
|
LSE
|
787056
|
|
8,648
|
65.4800
|
09:25:11
|
LSE
|
787054
|
|
3,976
|
65.4800
|
09:25:11
|
LSE
|
787052
|
|
13,872
|
65.4700
|
09:25:15
|
LSE
|
787196
|
|
2,368
|
65.4300
|
09:25:53
|
LSE
|
788512
|
|
11,377
|
65.4300
|
09:25:53
|
LSE
|
788510
|
|
5,669
|
65.4300
|
09:26:55
|
LSE
|
790156
|
|
6,043
|
65.4300
|
09:26:55
|
LSE
|
790160
|
|
13,153
|
65.4300
|
09:26:55
|
LSE
|
790158
|
|
2,024
|
65.4300
|
09:26:55
|
LSE
|
790162
|
|
9,515
|
65.4300
|
09:26:55
|
LSE
|
790166
|
|
3,713
|
65.4300
|
09:26:55
|
LSE
|
790164
|
|
1,640
|
65.4300
|
09:27:07
|
LSE
|
790601
|
|
13,192
|
65.4200
|
09:28:14
|
LSE
|
792550
|
|
10,001
|
65.4200
|
09:28:14
|
LSE
|
792548
|
|
4,481
|
65.4200
|
09:28:14
|
LSE
|
792546
|
|
13,392
|
65.4100
|
09:29:18
|
LSE
|
794317
|
|
12,240
|
65.4100
|
09:30:02
|
LSE
|
795352
|
|
9,549
|
65.4800
|
09:31:02
|
LSE
|
797060
|
|
12,751
|
65.4800
|
09:31:02
|
LSE
|
797058
|
|
13,577
|
65.4800
|
09:31:02
|
LSE
|
797064
|
|
4,425
|
65.4800
|
09:31:02
|
LSE
|
797062
|
|
13,065
|
65.4400
|
09:32:06
|
LSE
|
799063
|
|
12,937
|
65.4400
|
09:32:06
|
LSE
|
799061
|
|
1,397
|
65.4500
|
09:34:03
|
LSE
|
802630
|
|
10,892
|
65.4500
|
09:34:03
|
LSE
|
802628
|
|
12,389
|
65.4500
|
09:34:03
|
LSE
|
802626
|
|
1,508
|
65.4500
|
09:35:07
|
LSE
|
804477
|
|
11,823
|
65.4500
|
09:35:28
|
LSE
|
805040
|
|
4,050
|
65.4400
|
09:35:39
|
LSE
|
805332
|
|
2,456
|
65.4400
|
09:35:39
|
LSE
|
805330
|
|
5,825
|
65.4400
|
09:35:39
|
LSE
|
805334
|
|
12,718
|
65.4400
|
09:36:55
|
LSE
|
807324
|
|
14,041
|
65.4400
|
09:38:09
|
LSE
|
809920
|
|
4,410
|
65.4400
|
09:38:09
|
LSE
|
809922
|
|
12,553
|
65.4400
|
09:38:49
|
LSE
|
811038
|
|
9,145
|
65.4400
|
09:38:49
|
LSE
|
811036
|
|
1,226
|
65.4400
|
09:38:49
|
LSE
|
811034
|
|
12,697
|
65.4500
|
09:39:36
|
LSE
|
812390
|
|
166
|
65.4300
|
09:40:06
|
LSE
|
813529
|
|
13,089
|
65.4300
|
09:40:06
|
LSE
|
813527
|
|
935
|
65.4300
|
09:40:06
|
LSE
|
813525
|
|
9,430
|
65.4100
|
09:40:51
|
LSE
|
814962
|
|
2,611
|
65.4100
|
09:40:51
|
LSE
|
814960
|
|
12,836
|
65.4400
|
09:42:55
|
LSE
|
818933
|
|
3,516
|
65.4400
|
09:42:55
|
LSE
|
818935
|
|
10,832
|
65.4400
|
09:42:55
|
LSE
|
818937
|
|
12,504
|
65.4300
|
09:43:18
|
LSE
|
819775
|
|
1,045
|
65.4300
|
09:43:18
|
LSE
|
819773
|
|
13,543
|
65.4300
|
09:43:18
|
LSE
|
819771
|
|
10,277
|
65.4700
|
09:45:04
|
LSE
|
823634
|
|
3,901
|
65.4700
|
09:45:04
|
LSE
|
823632
|
|
14,966
|
65.4600
|
09:45:20
|
LSE
|
824151
|
|
14,507
|
65.4500
|
09:45:39
|
LSE
|
824701
|
|
13,008
|
65.4500
|
09:45:39
|
LSE
|
824699
|
|
9,677
|
65.4600
|
09:46:54
|
LSE
|
827104
|
|
4,244
|
65.4600
|
09:46:54
|
LSE
|
827102
|
|
16,047
|
65.4900
|
09:51:46
|
LSE
|
836126
|
|
10,316
|
65.4900
|
09:51:46
|
LSE
|
836128
|
|
2,324
|
65.4900
|
09:51:46
|
LSE
|
836130
|
|
2,122
|
65.4900
|
09:51:46
|
LSE
|
836132
|
|
15,693
|
65.4900
|
09:51:46
|
LSE
|
836136
|
|
13,248
|
65.4900
|
09:51:46
|
LSE
|
836134
|
|
13,903
|
65.4800
|
09:52:08
|
LSE
|
836642
|
|
12,322
|
65.4800
|
09:52:08
|
LSE
|
836640
|
|
12,408
|
65.4800
|
09:52:08
|
LSE
|
836638
|
|
9,786
|
65.4800
|
09:52:54
|
LSE
|
837800
|
|
4,135
|
65.4800
|
09:52:54
|
LSE
|
837798
|
|
13,291
|
65.4800
|
09:53:39
|
LSE
|
838871
|
|
14,601
|
65.4800
|
09:53:39
|
LSE
|
838869
|
|
12,017
|
65.5000
|
09:54:31
|
LSE
|
840031
|
|
5,971
|
65.5300
|
09:56:10
|
LSE
|
843569
|
|
4,050
|
65.5300
|
09:56:10
|
LSE
|
843571
|
|
4,536
|
65.5300
|
09:56:10
|
LSE
|
843573
|
|
13,767
|
65.5100
|
09:56:17
|
LSE
|
843857
|
|
1,216
|
65.5100
|
09:56:17
|
LSE
|
843855
|
|
6,480
|
65.4900
|
09:56:33
|
LSE
|
844600
|
|
13,208
|
65.5000
|
09:56:33
|
LSE
|
844598
|
|
2,650
|
65.4900
|
09:56:46
|
LSE
|
844946
|
|
3,159
|
65.4900
|
09:56:46
|
LSE
|
844944
|
|
6,451
|
65.5300
|
09:58:06
|
LSE
|
847649
|
|
5,680
|
65.5300
|
09:58:32
|
LSE
|
848348
|
|
12,188
|
65.5300
|
09:58:34
|
LSE
|
848470
|
|
8,955
|
65.5000
|
09:59:43
|
LSE
|
850400
|
|
13,214
|
65.5500
|
10:01:05
|
LSE
|
852932
|
|
12,487
|
65.5500
|
10:01:05
|
LSE
|
852934
|
|
13,220
|
65.5500
|
10:01:05
|
LSE
|
852936
|
|
13,953
|
65.5800
|
10:03:55
|
LSE
|
857541
|
|
13,978
|
65.6000
|
10:06:14
|
LSE
|
863520
|
|
12,006
|
65.6000
|
10:06:14
|
LSE
|
863518
|
|
725
|
65.5800
|
10:06:57
|
LSE
|
864615
|
|
10,886
|
65.5900
|
10:07:43
|
LSE
|
866155
|
|
2,581
|
65.5900
|
10:07:43
|
LSE
|
866153
|
|
1,469
|
65.5900
|
10:07:43
|
LSE
|
866151
|
|
11,195
|
65.5900
|
10:07:43
|
LSE
|
866149
|
|
12,058
|
65.5900
|
10:11:21
|
LSE
|
872358
|
|
14,143
|
65.5900
|
10:11:21
|
LSE
|
872362
|
|
12,843
|
65.5900
|
10:11:21
|
LSE
|
872360
|
|
2,317
|
65.5700
|
10:13:05
|
LSE
|
874676
|
|
10,705
|
65.5700
|
10:13:05
|
LSE
|
874674
|
|
270
|
65.5600
|
10:13:07
|
LSE
|
874770
|
|
12,554
|
65.5600
|
10:13:07
|
LSE
|
874768
|
|
13,266
|
65.5500
|
10:13:13
|
LSE
|
875033
|
|
14,191
|
65.5100
|
10:15:00
|
LSE
|
878231
|
|
3,483
|
65.5000
|
10:15:13
|
LSE
|
878717
|
|
4,785
|
65.5000
|
10:15:13
|
LSE
|
878715
|
|
10,074
|
65.5000
|
10:15:13
|
LSE
|
878713
|
|
4,275
|
65.4900
|
10:15:26
|
LSE
|
879020
|
|
2,122
|
65.4900
|
10:15:32
|
LSE
|
879206
|
|
21,159
|
65.4900
|
10:15:32
|
LSE
|
879208
|
|
7,500
|
65.4900
|
10:15:32
|
LSE
|
879204
|
|
9,710
|
65.4800
|
10:17:41
|
LSE
|
883059
|
|
12,935
|
65.4800
|
10:17:41
|
LSE
|
883043
|
|
2,677
|
65.4800
|
10:17:41
|
LSE
|
883041
|
|
12,049
|
65.4800
|
10:17:41
|
LSE
|
883039
|
|
20,636
|
65.4900
|
10:17:41
|
LSE
|
883012
|
|
797
|
65.5200
|
10:21:11
|
LSE
|
889104
|
|
13,969
|
65.5200
|
10:21:11
|
LSE
|
889102
|
|
13,347
|
65.5200
|
10:21:11
|
LSE
|
889100
|
|
13,268
|
65.5800
|
10:23:17
|
LSE
|
892461
|
|
9,801
|
65.5800
|
10:23:17
|
LSE
|
892465
|
|
3,912
|
65.5800
|
10:23:17
|
LSE
|
892463
|
|
12,654
|
65.5800
|
10:23:17
|
LSE
|
892459
|
|
14,886
|
65.6200
|
10:26:14
|
LSE
|
897387
|
|
14,059
|
65.6200
|
10:26:14
|
LSE
|
897385
|
|
13,845
|
65.6100
|
10:26:19
|
LSE
|
897571
|
|
14,791
|
65.6100
|
10:28:38
|
LSE
|
901699
|
|
12,818
|
65.6100
|
10:28:38
|
LSE
|
901697
|
|
13,841
|
65.5900
|
10:31:23
|
LSE
|
906751
|
|
14,537
|
65.5900
|
10:31:23
|
LSE
|
906749
|
|
14,217
|
65.5900
|
10:31:23
|
LSE
|
906747
|
|
13,740
|
65.6100
|
10:33:33
|
LSE
|
910027
|
|
12,597
|
65.6400
|
10:35:46
|
LSE
|
914703
|
|
13,866
|
65.6400
|
10:35:46
|
LSE
|
914699
|
|
13,611
|
65.6400
|
10:35:46
|
LSE
|
914701
|
|
14,697
|
65.6600
|
10:36:56
|
LSE
|
917286
|
|
13,003
|
65.6500
|
10:38:33
|
LSE
|
920117
|
|
13,735
|
65.6500
|
10:38:33
|
LSE
|
920115
|
|
14,310
|
65.6500
|
10:38:33
|
LSE
|
920113
|
|
14,283
|
65.6700
|
10:43:51
|
LSE
|
931862
|
|
14,112
|
65.6700
|
10:43:51
|
LSE
|
931860
|
|
15,702
|
65.6700
|
10:43:51
|
LSE
|
931858
|
|
1,585
|
65.6600
|
10:44:00
|
LSE
|
932102
|
|
13,274
|
65.6600
|
10:44:00
|
LSE
|
932100
|
|
2,926
|
65.6600
|
10:44:00
|
LSE
|
932098
|
|
9,189
|
65.6600
|
10:44:00
|
LSE
|
932096
|
|
12,664
|
65.7000
|
10:50:52
|
LSE
|
948758
|
|
14,478
|
65.7000
|
10:50:52
|
LSE
|
948760
|
|
14,450
|
65.7000
|
10:50:52
|
LSE
|
948762
|
|
13,251
|
65.6800
|
10:51:09
|
LSE
|
949467
|
|
1,637
|
65.6900
|
10:52:35
|
LSE
|
952369
|
|
10,503
|
65.6900
|
10:52:35
|
LSE
|
952367
|
|
133
|
65.6900
|
10:52:35
|
LSE
|
952365
|
|
12,424
|
65.6900
|
10:52:35
|
LSE
|
952363
|
|
132
|
65.6900
|
10:52:35
|
LSE
|
952361
|
|
2,814
|
65.6700
|
10:53:15
|
LSE
|
954887
|
|
10,430
|
65.6700
|
10:53:16
|
LSE
|
954935
|
|
940
|
65.6700
|
10:55:24
|
LSE
|
959559
|
|
480
|
65.6700
|
10:55:24
|
LSE
|
959557
|
|
6,760
|
65.6700
|
10:55:24
|
LSE
|
959561
|
|
2,019
|
65.6700
|
10:55:24
|
LSE
|
959555
|
|
3,968
|
65.6700
|
10:55:24
|
LSE
|
959553
|
|
14,765
|
65.6500
|
10:56:30
|
LSE
|
962116
|
|
2,924
|
65.6800
|
10:58:11
|
LSE
|
965404
|
|
14,353
|
65.6900
|
10:58:11
|
LSE
|
965401
|
|
14,521
|
65.7300
|
11:01:11
|
LSE
|
969438
|
|
14,585
|
65.7300
|
11:01:11
|
LSE
|
969436
|
|
13,173
|
65.7000
|
11:01:50
|
LSE
|
970131
|
|
12,192
|
65.7000
|
11:03:36
|
LSE
|
971691
|
|
14,685
|
65.6900
|
11:03:43
|
LSE
|
971772
|
|
14,363
|
65.7200
|
11:06:00
|
LSE
|
973849
|
|
13,617
|
65.7400
|
11:08:21
|
LSE
|
976101
|
|
2,633
|
65.7400
|
11:08:21
|
LSE
|
976099
|
|
11,567
|
65.7400
|
11:08:21
|
LSE
|
976103
|
|
14,832
|
65.7300
|
11:08:26
|
LSE
|
976152
|
|
17,376
|
65.8400
|
11:19:42
|
LSE
|
986413
|
|
15,113
|
65.8400
|
11:19:42
|
LSE
|
986411
|
|
14,663
|
65.8200
|
11:20:00
|
LSE
|
986671
|
|
5,056
|
65.8200
|
11:20:00
|
LSE
|
986673
|
|
9,154
|
65.8200
|
11:20:00
|
LSE
|
986675
|
|
1,267
|
65.8300
|
11:20:00
|
LSE
|
986666
|
|
733
|
65.8300
|
11:20:00
|
LSE
|
986664
|
|
4,050
|
65.8300
|
11:20:00
|
LSE
|
986662
|
|
11,401
|
65.8300
|
11:20:00
|
LSE
|
986660
|
|
11,447
|
65.8300
|
11:20:00
|
LSE
|
986668
|
|
5,707
|
65.8500
|
11:20:33
|
LSE
|
987180
|
|
7,016
|
65.8500
|
11:20:33
|
LSE
|
987178
|
|
2,392
|
65.8700
|
11:22:56
|
LSE
|
989799
|
|
8,990
|
65.8700
|
11:22:56
|
LSE
|
989797
|
|
2,439
|
65.8700
|
11:22:56
|
LSE
|
989795
|
|
14,925
|
65.8700
|
11:24:20
|
LSE
|
991294
|
|
5,855
|
65.8600
|
11:26:22
|
LSE
|
993378
|
|
8,029
|
65.8600
|
11:26:22
|
LSE
|
993376
|
|
14,356
|
65.8800
|
11:31:15
|
LSE
|
997574
|
|
14,178
|
65.8800
|
11:31:15
|
LSE
|
997572
|
|
13,359
|
65.9000
|
11:33:13
|
LSE
|
999306
|
|
14,945
|
65.8400
|
11:35:43
|
LSE
|
1001434
|
|
10,044
|
65.8600
|
11:39:09
|
LSE
|
1004465
|
|
2,849
|
65.8600
|
11:39:09
|
LSE
|
1004463
|
|
14,030
|
65.8700
|
11:40:37
|
LSE
|
1005833
|
|
5,826
|
65.8600
|
11:41:11
|
LSE
|
1006263
|
|
12,202
|
65.8800
|
11:44:48
|
LSE
|
1009095
|
|
12,609
|
65.8800
|
11:44:48
|
LSE
|
1009093
|
|
14,810
|
65.9200
|
11:47:12
|
LSE
|
1011007
|
|
1,237
|
65.9300
|
11:49:05
|
LSE
|
1012532
|
|
4,050
|
65.9300
|
11:49:05
|
LSE
|
1012530
|
|
7,199
|
65.9300
|
11:49:05
|
LSE
|
1012528
|
|
12,740
|
65.9400
|
11:51:20
|
LSE
|
1014596
|
|
12,252
|
65.9400
|
11:51:58
|
LSE
|
1015159
|
|
8,621
|
65.9300
|
11:52:59
|
LSE
|
1015942
|
|
6,152
|
65.9300
|
11:52:59
|
LSE
|
1015944
|
|
14,983
|
65.8900
|
11:55:12
|
LSE
|
1017736
|
|
847
|
65.8700
|
11:55:34
|
LSE
|
1018326
|
|
13,470
|
65.8700
|
11:55:34
|
LSE
|
1018330
|
|
14,319
|
65.9000
|
11:58:34
|
LSE
|
1020863
|
|
12,569
|
65.9300
|
11:59:59
|
LSE
|
1022382
|
|
13,638
|
65.9300
|
11:59:59
|
LSE
|
1022380
|
|
13,259
|
65.9000
|
12:02:03
|
LSE
|
1024069
|
|
9,655
|
65.9200
|
12:03:15
|
LSE
|
1025926
|
|
4,910
|
65.9200
|
12:03:15
|
LSE
|
1025924
|
|
12,184
|
65.8800
|
12:08:30
|
LSE
|
1030667
|
|
13,065
|
65.8800
|
12:08:30
|
LSE
|
1030665
|
|
5,748
|
65.8900
|
12:09:34
|
LSE
|
1031517
|
|
2,688
|
65.8900
|
12:09:34
|
LSE
|
1031515
|
|
3,078
|
65.8900
|
12:09:34
|
LSE
|
1031521
|
|
497
|
65.8900
|
12:09:34
|
LSE
|
1031519
|
|
12,735
|
65.8400
|
12:10:38
|
LSE
|
1032357
|
|
12,481
|
65.8300
|
12:10:52
|
LSE
|
1032592
|
|
15,119
|
65.8000
|
12:12:09
|
LSE
|
1033755
|
|
13,826
|
65.7900
|
12:12:21
|
LSE
|
1033972
|
|
39,177
|
65.7900
|
12:12:21
|
LSE
|
1033970
|
|
40,675
|
65.7700
|
12:12:39
|
LSE
|
1034181
|
|
2,545
|
65.7900
|
12:13:57
|
LSE
|
1035779
|
|
24,419
|
65.7900
|
12:13:57
|
LSE
|
1035777
|
|
10,278
|
65.7900
|
12:13:57
|
LSE
|
1035775
|
|
2,545
|
65.7900
|
12:13:57
|
LSE
|
1035773
|
|
972
|
65.7800
|
12:14:04
|
LSE
|
1035875
|
|
5,179
|
65.7800
|
12:14:04
|
LSE
|
1035877
|
|
23,342
|
65.7800
|
12:14:04
|
LSE
|
1035873
|
|
9,022
|
65.8700
|
12:16:41
|
LSE
|
1038173
|
|
5,869
|
65.8700
|
12:16:41
|
LSE
|
1038171
|
|
13,137
|
65.8700
|
12:16:41
|
LSE
|
1038169
|
|
14,215
|
65.8700
|
12:20:07
|
LSE
|
1041514
|
|
3,895
|
65.8800
|
12:21:37
|
LSE
|
1042955
|
|
8,179
|
65.8800
|
12:21:37
|
LSE
|
1042953
|
|
12,074
|
65.8700
|
12:23:20
|
LSE
|
1044413
|
|
13,373
|
65.8000
|
12:23:57
|
LSE
|
1044916
|
|
12,941
|
65.8000
|
12:23:57
|
LSE
|
1044914
|
|
13,748
|
65.8400
|
12:28:27
|
LSE
|
1049007
|
|
13,555
|
65.8400
|
12:28:27
|
LSE
|
1049005
|
|
14,210
|
65.8300
|
12:29:19
|
LSE
|
1049829
|
|
10,213
|
65.8400
|
12:31:15
|
LSE
|
1051571
|
|
2,632
|
65.8400
|
12:31:15
|
LSE
|
1051569
|
|
12,023
|
65.8300
|
12:32:14
|
LSE
|
1052701
|
|
12,619
|
65.8400
|
12:36:47
|
LSE
|
1056883
|
|
6,770
|
65.8400
|
12:36:47
|
LSE
|
1056881
|
|
4,050
|
65.8400
|
12:36:47
|
LSE
|
1056879
|
|
2,039
|
65.8400
|
12:36:47
|
LSE
|
1056877
|
|
12,084
|
65.8400
|
12:38:52
|
LSE
|
1058887
|
|
14,356
|
65.8400
|
12:43:04
|
LSE
|
1062482
|
|
14,736
|
65.8400
|
12:43:04
|
LSE
|
1062480
|
|
13,007
|
65.8700
|
12:46:35
|
LSE
|
1066077
|
|
14,911
|
65.8700
|
12:46:35
|
LSE
|
1066075
|
|
13,801
|
65.8800
|
12:48:23
|
LSE
|
1067814
|
|
14,503
|
65.8200
|
12:55:51
|
LSE
|
1074747
|
|
12,345
|
65.8200
|
12:55:51
|
LSE
|
1074745
|
|
5,313
|
65.8000
|
12:56:53
|
LSE
|
1075894
|
|
13,784
|
65.8000
|
12:56:53
|
LSE
|
1075892
|
|
6,767
|
65.8000
|
12:56:53
|
LSE
|
1075890
|
|
25,450
|
65.8000
|
12:56:53
|
LSE
|
1075888
|
|
12,114
|
65.8100
|
12:56:53
|
LSE
|
1075880
|
|
7,686
|
65.7900
|
12:57:20
|
LSE
|
1076321
|
|
17,434
|
65.7900
|
12:57:20
|
LSE
|
1076324
|
|
2,045
|
65.7900
|
12:57:20
|
LSE
|
1076314
|
|
14,690
|
65.7900
|
12:57:20
|
LSE
|
1076312
|
|
44,154
|
65.7900
|
12:57:20
|
LSE
|
1076310
|
|
1,495
|
65.7800
|
12:57:32
|
LSE
|
1076689
|
|
19,650
|
65.7800
|
12:57:48
|
LSE
|
1076916
|
|
3,924
|
65.7800
|
12:57:48
|
LSE
|
1076914
|
|
20,116
|
65.7800
|
13:00:06
|
LSE
|
1079522
|
|
5,993
|
65.7800
|
13:00:06
|
LSE
|
1079520
|
|
22,909
|
65.7700
|
13:00:53
|
LSE
|
1080342
|
|
13,906
|
65.7700
|
13:00:53
|
LSE
|
1080340
|
|
6,587
|
65.7600
|
13:03:02
|
LSE
|
1082461
|
|
22,454
|
65.7600
|
13:03:02
|
LSE
|
1082459
|
|
14,246
|
65.7600
|
13:03:02
|
LSE
|
1082457
|
|
12,357
|
65.7600
|
13:03:02
|
LSE
|
1082453
|
|
9,873
|
65.7600
|
13:03:02
|
LSE
|
1082451
|
|
5,002
|
65.7600
|
13:03:07
|
LSE
|
1082564
|
|
2,292
|
65.7600
|
13:03:32
|
LSE
|
1082993
|
|
22,542
|
65.7600
|
13:03:32
|
LSE
|
1082991
|
|
16,100
|
65.7600
|
13:04:03
|
LSE
|
1083406
|
|
16,452
|
65.7600
|
13:04:47
|
LSE
|
1084207
|
|
931
|
65.7600
|
13:04:47
|
LSE
|
1084205
|
|
13,902
|
65.7500
|
13:04:57
|
LSE
|
1084428
|
|
12,353
|
65.7400
|
13:08:46
|
LSE
|
1087862
|
|
1,546
|
65.7400
|
13:08:46
|
LSE
|
1087860
|
|
10,208
|
65.7400
|
13:08:46
|
LSE
|
1087858
|
|
2,702
|
65.7400
|
13:08:46
|
LSE
|
1087856
|
|
10,754
|
65.7600
|
13:11:35
|
LSE
|
1090811
|
|
2,383
|
65.7600
|
13:11:35
|
LSE
|
1090809
|
|
13,158
|
65.7600
|
13:11:35
|
LSE
|
1090813
|
|
12,074
|
65.7600
|
13:11:35
|
LSE
|
1090815
|
|
12,293
|
65.7500
|
13:15:14
|
LSE
|
1095486
|
|
13,869
|
65.7500
|
13:15:14
|
LSE
|
1095484
|
|
12,182
|
65.7500
|
13:15:14
|
LSE
|
1095482
|
|
4,481
|
65.7400
|
13:16:56
|
LSE
|
1096921
|
|
4,050
|
65.7400
|
13:16:56
|
LSE
|
1096919
|
|
4,264
|
65.7400
|
13:16:56
|
LSE
|
1096917
|
|
6,815
|
65.7400
|
13:16:56
|
LSE
|
1096915
|
|
7,388
|
65.7400
|
13:16:56
|
LSE
|
1096913
|
|
13,463
|
65.7100
|
13:19:46
|
LSE
|
1099671
|
|
12,070
|
65.7100
|
13:19:46
|
LSE
|
1099673
|
|
1,932
|
65.6900
|
13:20:43
|
LSE
|
1100531
|
|
8,100
|
65.6900
|
13:20:43
|
LSE
|
1100533
|
|
2,242
|
65.6900
|
13:20:43
|
LSE
|
1100535
|
|
14,482
|
65.6400
|
13:23:59
|
LSE
|
1103971
|
|
11,884
|
65.6400
|
13:23:59
|
LSE
|
1103969
|
|
515
|
65.6400
|
13:23:59
|
LSE
|
1103967
|
|
2,736
|
65.6400
|
13:23:59
|
LSE
|
1103965
|
|
4,050
|
65.6400
|
13:23:59
|
LSE
|
1103963
|
|
8,100
|
65.6400
|
13:23:59
|
LSE
|
1103961
|
|
674
|
65.6500
|
13:25:47
|
LSE
|
1105642
|
|
3,700
|
65.6500
|
13:25:47
|
LSE
|
1105640
|
|
1,599
|
65.6500
|
13:25:47
|
LSE
|
1105636
|
|
1,301
|
65.6500
|
13:25:47
|
LSE
|
1105638
|
|
3,900
|
65.6500
|
13:25:47
|
LSE
|
1105634
|
|
3,500
|
65.6500
|
13:25:47
|
LSE
|
1105632
|
|
3,200
|
65.6500
|
13:25:47
|
LSE
|
1105630
|
|
176
|
65.6500
|
13:25:47
|
LSE
|
1105624
|
|
7,240
|
65.6500
|
13:25:48
|
LSE
|
1105647
|
|
865
|
65.6500
|
13:25:50
|
LSE
|
1105673
|
|
14,737
|
65.6700
|
13:29:13
|
LSE
|
1109003
|
|
13,821
|
65.6700
|
13:29:13
|
LSE
|
1109001
|
|
5,731
|
65.6500
|
13:30:54
|
LSE
|
1111170
|
|
1,279
|
65.6600
|
13:31:34
|
LSE
|
1111856
|
|
12,806
|
65.6600
|
13:31:38
|
LSE
|
1111974
|
|
3,620
|
65.6400
|
13:32:24
|
LSE
|
1112797
|
|
7,047
|
65.6400
|
13:32:24
|
LSE
|
1112787
|
|
3,425
|
65.6400
|
13:32:27
|
LSE
|
1112837
|
|
3,620
|
65.6400
|
13:34:30
|
LSE
|
1114893
|
|
3,620
|
65.6400
|
13:34:33
|
LSE
|
1114931
|
|
3,620
|
65.6400
|
13:34:35
|
LSE
|
1114955
|
|
3,297
|
65.6400
|
13:34:38
|
LSE
|
1114984
|
|
1,530
|
65.6300
|
13:34:48
|
LSE
|
1115120
|
|
12,063
|
65.6500
|
13:36:47
|
LSE
|
1117398
|
|
8,076
|
65.6600
|
13:37:57
|
LSE
|
1118505
|
|
5,972
|
65.6600
|
13:37:57
|
LSE
|
1118503
|
|
12,354
|
65.6800
|
13:40:09
|
LSE
|
1120668
|
|
10,606
|
65.6800
|
13:40:09
|
LSE
|
1120666
|
|
3,492
|
65.6800
|
13:40:09
|
LSE
|
1120664
|
|
13,451
|
65.6700
|
13:40:38
|
LSE
|
1121133
|
|
13,240
|
65.6700
|
13:43:49
|
LSE
|
1124506
|
|
1,717
|
65.6600
|
13:44:33
|
LSE
|
1125352
|
|
6,839
|
65.6600
|
13:44:47
|
LSE
|
1125562
|
|
1,359
|
65.6600
|
13:44:52
|
LSE
|
1125616
|
|
4,659
|
65.6600
|
13:44:52
|
LSE
|
1125614
|
|
2,499
|
65.6600
|
13:46:41
|
LSE
|
1127520
|
|
3,620
|
65.6600
|
13:46:44
|
LSE
|
1127581
|
|
3,620
|
65.6600
|
13:46:46
|
LSE
|
1127599
|
|
3,620
|
65.6600
|
13:46:49
|
LSE
|
1127633
|
|
352
|
65.6600
|
13:47:05
|
LSE
|
1127972
|
|
4,050
|
65.6600
|
13:47:05
|
LSE
|
1127970
|
|
7,686
|
65.6600
|
13:47:05
|
LSE
|
1127968
|
|
1,432
|
65.6600
|
13:47:05
|
LSE
|
1127966
|
|
12,491
|
65.6600
|
13:51:00
|
LSE
|
1132153
|
|
12,025
|
65.6600
|
13:51:00
|
LSE
|
1132155
|
|
14,440
|
65.6500
|
13:51:28
|
LSE
|
1132678
|
|
7,240
|
65.6400
|
13:53:28
|
LSE
|
1135106
|
|
3,620
|
65.6400
|
13:53:31
|
LSE
|
1135163
|
|
854
|
65.6400
|
13:53:33
|
LSE
|
1135201
|
|
2,766
|
65.6400
|
13:53:33
|
LSE
|
1135199
|
|
3,620
|
65.6400
|
13:53:36
|
LSE
|
1135226
|
|
3,620
|
65.6400
|
13:53:38
|
LSE
|
1135314
|
|
3,620
|
65.6400
|
13:53:51
|
LSE
|
1135485
|
|
2,394
|
65.6400
|
13:53:53
|
LSE
|
1135526
|
|
1,399
|
65.6700
|
13:56:26
|
LSE
|
1138505
|
|
3,620
|
65.6700
|
13:56:29
|
LSE
|
1138537
|
|
3,620
|
65.6700
|
13:56:31
|
LSE
|
1138575
|
|
13,939
|
65.7200
|
13:57:37
|
LSE
|
1139726
|
|
12,256
|
65.7300
|
13:58:37
|
LSE
|
1140726
|
|
12,584
|
65.7300
|
13:58:37
|
LSE
|
1140724
|
|
7,955
|
65.7400
|
13:59:45
|
LSE
|
1142099
|
|
4,529
|
65.7400
|
13:59:45
|
LSE
|
1142096
|
|
188
|
65.7400
|
14:00:28
|
LSE
|
1142978
|
|
3,620
|
65.7400
|
14:00:30
|
LSE
|
1143019
|
|
3,620
|
65.7400
|
14:00:33
|
LSE
|
1143078
|
|
6,209
|
65.7400
|
14:00:36
|
LSE
|
1143110
|
|
13,597
|
65.7400
|
14:02:06
|
LSE
|
1144821
|
|
2,343
|
65.7700
|
14:05:22
|
LSE
|
1148512
|
|
1,138
|
65.7700
|
14:05:22
|
LSE
|
1148510
|
|
13,038
|
65.7700
|
14:05:22
|
LSE
|
1148514
|
|
11,154
|
65.7700
|
14:05:22
|
LSE
|
1148516
|
|
4,811
|
65.7600
|
14:06:02
|
LSE
|
1149196
|
|
469
|
65.7600
|
14:06:02
|
LSE
|
1149194
|
|
7,692
|
65.7600
|
14:06:02
|
LSE
|
1149192
|
|
14,939
|
65.7700
|
14:08:41
|
LSE
|
1152218
|
|
7,164
|
65.7700
|
14:08:41
|
LSE
|
1152216
|
|
5,243
|
65.7700
|
14:08:41
|
LSE
|
1152214
|
|
10,825
|
65.7700
|
14:08:41
|
LSE
|
1152212
|
|
2,252
|
65.7700
|
14:08:41
|
LSE
|
1152210
|
|
1,616
|
65.7700
|
14:08:41
|
LSE
|
1152208
|
|
12,184
|
65.7300
|
14:10:01
|
LSE
|
1153719
|
|
14,054
|
65.6900
|
14:12:44
|
LSE
|
1156879
|
|
14,439
|
65.6900
|
14:12:44
|
LSE
|
1156877
|
|
4,828
|
65.6700
|
14:13:58
|
LSE
|
1158331
|
|
9,374
|
65.6700
|
14:13:58
|
LSE
|
1158329
|
|
1,100
|
65.6800
|
14:20:09
|
LSE
|
1166572
|
|
1,367
|
65.6900
|
14:20:09
|
LSE
|
1166567
|
|
14,472
|
65.6900
|
14:20:09
|
LSE
|
1166565
|
|
11,654
|
65.6900
|
14:20:09
|
LSE
|
1166563
|
|
3,620
|
65.6800
|
14:20:12
|
LSE
|
1166653
|
|
9,640
|
65.6800
|
14:20:13
|
LSE
|
1166672
|
|
14,763
|
65.6700
|
14:20:40
|
LSE
|
1167252
|
|
13,648
|
65.6800
|
14:21:44
|
LSE
|
1169099
|
|
13,209
|
65.6800
|
14:24:57
|
LSE
|
1173526
|
|
12,674
|
65.6800
|
14:24:57
|
LSE
|
1173528
|
|
14,597
|
65.6800
|
14:24:57
|
LSE
|
1173530
|
|
4,259
|
65.6900
|
14:26:49
|
LSE
|
1176328
|
|
9,584
|
65.6900
|
14:26:49
|
LSE
|
1176326
|
|
8,932
|
65.6900
|
14:26:49
|
LSE
|
1176324
|
|
5,085
|
65.6900
|
14:26:49
|
LSE
|
1176322
|
|
14,216
|
65.6300
|
14:27:59
|
LSE
|
1177987
|
|
2,229
|
65.6500
|
14:31:01
|
LSE
|
1185728
|
|
13,439
|
65.6500
|
14:31:01
|
LSE
|
1185726
|
|
14,264
|
65.7000
|
14:31:54
|
LSE
|
1188014
|
|
18,515
|
65.7000
|
14:31:54
|
LSE
|
1188018
|
|
19,076
|
65.7000
|
14:31:54
|
LSE
|
1188016
|
|
1,819
|
65.7100
|
14:32:29
|
LSE
|
1189185
|
|
15,282
|
65.7100
|
14:32:29
|
LSE
|
1189164
|
|
4,114
|
65.7100
|
14:32:29
|
LSE
|
1189162
|
|
2,366
|
65.7100
|
14:32:29
|
LSE
|
1189160
|
|
4,050
|
65.7100
|
14:32:29
|
LSE
|
1189158
|
|
4,132
|
65.7100
|
14:32:29
|
LSE
|
1189155
|
|
14,168
|
65.7200
|
14:32:57
|
LSE
|
1190431
|
|
14,228
|
65.7200
|
14:32:57
|
LSE
|
1190429
|
|
10,136
|
65.7200
|
14:33:17
|
LSE
|
1191058
|
|
3,320
|
65.7200
|
14:33:17
|
LSE
|
1191056
|
|
2,228
|
65.7100
|
14:34:03
|
LSE
|
1192685
|
|
9,314
|
65.7100
|
14:34:03
|
LSE
|
1192683
|
|
13,454
|
65.7100
|
14:34:03
|
LSE
|
1192689
|
|
3,396
|
65.7100
|
14:34:03
|
LSE
|
1192687
|
|
12,237
|
65.7300
|
14:34:57
|
LSE
|
1194895
|
|
4,133
|
65.7200
|
14:35:37
|
LSE
|
1196377
|
|
10,360
|
65.7200
|
14:35:37
|
LSE
|
1196375
|
|
12,314
|
65.6600
|
14:37:23
|
LSE
|
1200337
|
|
8,296
|
65.6600
|
14:37:23
|
LSE
|
1200335
|
|
4,358
|
65.6600
|
14:37:23
|
LSE
|
1200333
|
|
14,805
|
65.6600
|
14:37:23
|
LSE
|
1200331
|
|
14,924
|
65.6900
|
14:39:03
|
LSE
|
1203595
|
|
14,324
|
65.6900
|
14:39:03
|
LSE
|
1203593
|
|
3,480
|
65.6800
|
14:39:28
|
LSE
|
1204448
|
|
9,648
|
65.6800
|
14:39:28
|
LSE
|
1204446
|
|
12,143
|
65.6900
|
14:40:22
|
LSE
|
1206034
|
|
9,033
|
65.6800
|
14:41:34
|
LSE
|
1208208
|
|
10,515
|
65.6800
|
14:41:34
|
LSE
|
1208206
|
|
4,301
|
65.6800
|
14:41:34
|
LSE
|
1208202
|
|
4,207
|
65.6800
|
14:42:29
|
LSE
|
1209850
|
|
10,103
|
65.7000
|
14:43:15
|
LSE
|
1211335
|
|
14,246
|
65.7000
|
14:43:15
|
LSE
|
1211333
|
|
2,497
|
65.7000
|
14:43:15
|
LSE
|
1211331
|
|
162
|
65.7000
|
14:43:15
|
LSE
|
1211329
|
|
14,700
|
65.7000
|
14:44:15
|
LSE
|
1213137
|
|
12,958
|
65.7000
|
14:44:58
|
LSE
|
1214393
|
|
11,635
|
65.7100
|
14:45:54
|
LSE
|
1216446
|
|
2,222
|
65.7100
|
14:45:54
|
LSE
|
1216444
|
|
9,898
|
65.7000
|
14:45:59
|
LSE
|
1216590
|
|
3,171
|
65.7000
|
14:45:59
|
LSE
|
1216592
|
|
5,772
|
65.7000
|
14:46:56
|
LSE
|
1218785
|
|
400
|
65.7000
|
14:47:24
|
LSE
|
1219860
|
|
1,930
|
65.7000
|
14:47:36
|
LSE
|
1220218
|
|
1,194
|
65.7000
|
14:47:39
|
LSE
|
1220425
|
|
12,503
|
65.7100
|
14:49:03
|
LSE
|
1223928
|
|
14,741
|
65.7100
|
14:49:03
|
LSE
|
1223926
|
|
9,317
|
65.7100
|
14:49:03
|
LSE
|
1223924
|
|
3,263
|
65.7100
|
14:49:03
|
LSE
|
1223922
|
|
2,826
|
65.7000
|
14:49:10
|
LSE
|
1224180
|
|
9,499
|
65.6800
|
14:49:34
|
LSE
|
1225255
|
|
4,187
|
65.6800
|
14:49:34
|
LSE
|
1225251
|
|
12,278
|
65.6800
|
14:51:16
|
LSE
|
1229399
|
|
14,347
|
65.6800
|
14:51:16
|
LSE
|
1229395
|
|
12,662
|
65.6800
|
14:51:16
|
LSE
|
1229397
|
|
13,206
|
65.6800
|
14:51:56
|
LSE
|
1230936
|
|
10,478
|
65.6600
|
14:52:58
|
LSE
|
1233114
|
|
13,923
|
65.6600
|
14:53:03
|
LSE
|
1233272
|
|
5,623
|
65.6600
|
14:53:03
|
LSE
|
1233270
|
|
6,728
|
65.6600
|
14:53:03
|
LSE
|
1233268
|
|
2,164
|
65.6600
|
14:53:03
|
LSE
|
1233266
|
|
13,081
|
65.6200
|
14:54:21
|
LSE
|
1236790
|
|
12,611
|
65.7100
|
14:58:23
|
LSE
|
1246257
|
|
12,928
|
65.7100
|
14:58:23
|
LSE
|
1246255
|
|
14,911
|
65.7100
|
14:59:00
|
LSE
|
1247465
|
|
14,872
|
65.7100
|
14:59:00
|
LSE
|
1247467
|
|
13,617
|
65.7100
|
14:59:00
|
LSE
|
1247469
|
|
14,591
|
65.7100
|
14:59:19
|
LSE
|
1248165
|
|
12,116
|
65.7100
|
14:59:19
|
LSE
|
1248163
|
|
5,131
|
65.7600
|
15:00:59
|
LSE
|
1252722
|
|
14,485
|
65.7600
|
15:00:59
|
LSE
|
1252720
|
|
9,699
|
65.7600
|
15:00:59
|
LSE
|
1252718
|
|
13,163
|
65.7600
|
15:00:59
|
LSE
|
1252716
|
|
12,859
|
65.7900
|
15:01:57
|
LSE
|
1254706
|
|
5,379
|
65.8000
|
15:02:37
|
LSE
|
1256252
|
|
2,981
|
65.8200
|
15:03:39
|
LSE
|
1258256
|
|
14,841
|
65.8200
|
15:03:39
|
LSE
|
1258260
|
|
9,486
|
65.8200
|
15:03:39
|
LSE
|
1258258
|
|
7,865
|
65.8900
|
15:08:04
|
LSE
|
1267516
|
|
14,136
|
65.9100
|
15:09:39
|
LSE
|
1270558
|
|
19,977
|
65.9100
|
15:09:39
|
LSE
|
1270556
|
|
2,628
|
65.9000
|
15:09:42
|
LSE
|
1270759
|
|
4,777
|
65.9000
|
15:09:42
|
LSE
|
1270748
|
|
4,195
|
65.9000
|
15:09:42
|
LSE
|
1270746
|
|
2,628
|
65.9000
|
15:09:42
|
LSE
|
1270744
|
|
13,432
|
65.9000
|
15:09:42
|
LSE
|
1270719
|
|
16,810
|
65.9000
|
15:09:42
|
LSE
|
1270717
|
|
13,939
|
65.9300
|
15:13:05
|
LSE
|
1277437
|
|
12,517
|
65.9300
|
15:13:05
|
LSE
|
1277439
|
|
13,925
|
65.9600
|
15:14:08
|
LSE
|
1279578
|
|
12,737
|
65.9300
|
15:15:54
|
LSE
|
1283282
|
|
12,819
|
65.9300
|
15:15:54
|
LSE
|
1283284
|
|
3,835
|
65.9000
|
15:16:35
|
LSE
|
1284508
|
|
8,880
|
65.9000
|
15:16:35
|
LSE
|
1284506
|
|
13,281
|
65.8900
|
15:18:21
|
LSE
|
1287926
|
|
14,995
|
65.9300
|
15:20:02
|
LSE
|
1291265
|
|
13,306
|
65.9300
|
15:20:51
|
LSE
|
1292968
|
|
14,836
|
65.9300
|
15:20:51
|
LSE
|
1292966
|
|
12,833
|
65.8500
|
15:22:11
|
LSE
|
1295380
|
|
717
|
65.8500
|
15:23:55
|
LSE
|
1298810
|
|
14,200
|
65.8500
|
15:23:55
|
LSE
|
1298808
|
|
14,955
|
65.8400
|
15:24:29
|
LSE
|
1300251
|
|
5,181
|
65.8100
|
15:25:53
|
LSE
|
1303407
|
|
867
|
65.8100
|
15:25:53
|
LSE
|
1303405
|
|
8,100
|
65.8100
|
15:25:53
|
LSE
|
1303409
|
|
151
|
65.8100
|
15:25:53
|
LSE
|
1303411
|
|
440
|
65.8000
|
15:26:21
|
LSE
|
1304124
|
|
14,560
|
65.8000
|
15:26:21
|
LSE
|
1304122
|
|
8,440
|
65.8000
|
15:26:22
|
LSE
|
1304197
|
|
9,181
|
65.8000
|
15:26:25
|
LSE
|
1304316
|
|
2,574
|
65.8000
|
15:26:25
|
LSE
|
1304318
|
|
2,861
|
65.8000
|
15:26:25
|
LSE
|
1304314
|
|
1,297
|
65.8000
|
15:26:25
|
LSE
|
1304310
|
|
4,678
|
65.8000
|
15:26:25
|
LSE
|
1304308
|
|
13,210
|
65.8000
|
15:26:25
|
LSE
|
1304306
|
|
11,466
|
65.8000
|
15:26:25
|
LSE
|
1304312
|
|
20,837
|
65.8000
|
15:27:21
|
LSE
|
1305992
|
|
4,050
|
65.8000
|
15:27:21
|
LSE
|
1305990
|
|
1,136
|
65.8000
|
15:27:21
|
LSE
|
1305988
|
|
13,123
|
65.8100
|
15:27:51
|
LSE
|
1306888
|
|
10,756
|
65.8000
|
15:28:23
|
LSE
|
1308011
|
|
14,504
|
65.8000
|
15:28:23
|
LSE
|
1308009
|
|
23,338
|
65.7900
|
15:28:36
|
LSE
|
1308575
|
|
3,594
|
65.7800
|
15:29:04
|
LSE
|
1309741
|
|
9,112
|
65.7800
|
15:29:04
|
LSE
|
1309739
|
|
4,425
|
65.7800
|
15:29:04
|
LSE
|
1309745
|
|
8,556
|
65.7800
|
15:29:04
|
LSE
|
1309743
|
|
7,513
|
65.7800
|
15:29:04
|
LSE
|
1309747
|
|
17,328
|
65.8000
|
15:30:24
|
LSE
|
1312653
|
|
14,147
|
65.8000
|
15:30:24
|
LSE
|
1312651
|
|
5,488
|
65.8000
|
15:30:24
|
LSE
|
1312649
|
|
12,388
|
65.8000
|
15:30:57
|
LSE
|
1313399
|
|
13,605
|
65.8000
|
15:30:57
|
LSE
|
1313397
|
|
21,100
|
65.8000
|
15:30:57
|
LSE
|
1313395
|
|
422
|
65.8000
|
15:30:57
|
LSE
|
1313393
|
|
18,061
|
65.7900
|
15:30:59
|
LSE
|
1313434
|
|
13,226
|
65.7800
|
15:31:04
|
LSE
|
1313569
|
|
12,085
|
65.7400
|
15:31:57
|
LSE
|
1315032
|
|
14,209
|
65.7300
|
15:32:42
|
LSE
|
1316870
|
|
12,233
|
65.7900
|
15:35:16
|
LSE
|
1321635
|
|
9,454
|
65.7900
|
15:35:16
|
LSE
|
1321633
|
|
3,684
|
65.7900
|
15:35:16
|
LSE
|
1321637
|
|
15,109
|
65.7900
|
15:35:16
|
LSE
|
1321639
|
|
13,005
|
65.7900
|
15:35:43
|
LSE
|
1322528
|
|
12,400
|
65.8100
|
15:36:41
|
LSE
|
1324842
|
|
13,798
|
65.8100
|
15:36:41
|
LSE
|
1324840
|
|
13,090
|
65.8000
|
15:36:47
|
LSE
|
1325050
|
|
1,088
|
65.8000
|
15:36:47
|
LSE
|
1325048
|
|
13,985
|
65.8400
|
15:39:22
|
LSE
|
1330229
|
|
13,244
|
65.8400
|
15:39:22
|
LSE
|
1330227
|
|
14,342
|
65.8400
|
15:39:55
|
LSE
|
1331272
|
|
2,585
|
65.8200
|
15:40:52
|
LSE
|
1333646
|
|
7,940
|
65.8200
|
15:40:57
|
LSE
|
1333850
|
|
12,229
|
65.8200
|
15:40:57
|
LSE
|
1333848
|
|
4,834
|
65.8200
|
15:40:57
|
LSE
|
1333852
|
|
14,232
|
65.7900
|
15:42:01
|
LSE
|
1335949
|
|
17,436
|
65.7900
|
15:42:01
|
LSE
|
1335947
|
|
991
|
65.7500
|
15:42:56
|
LSE
|
1337620
|
|
5,128
|
65.7500
|
15:42:56
|
LSE
|
1337618
|
|
11,802
|
65.7500
|
15:42:56
|
LSE
|
1337616
|
|
8,361
|
65.7500
|
15:42:56
|
LSE
|
1337614
|
|
6,347
|
65.7700
|
15:44:01
|
LSE
|
1339963
|
|
5,800
|
65.7700
|
15:44:01
|
LSE
|
1339961
|
|
5,155
|
65.7700
|
15:44:21
|
LSE
|
1340946
|
|
5,026
|
65.7700
|
15:44:21
|
LSE
|
1340948
|
|
3,706
|
65.7700
|
15:44:21
|
LSE
|
1340950
|
|
12,455
|
65.7700
|
15:44:21
|
LSE
|
1340952
|
|
12,888
|
65.7600
|
15:46:55
|
LSE
|
1346439
|
|
12,312
|
65.7500
|
15:49:10
|
LSE
|
1350792
|
|
13,325
|
65.7600
|
15:51:22
|
LSE
|
1355088
|
|
14,111
|
65.7700
|
15:54:05
|
LSE
|
1359837
|
|
6,775
|
65.7200
|
15:56:24
|
LSE
|
1364635
|
|
7,207
|
65.7200
|
15:56:24
|
LSE
|
1364633
|
|
2,526
|
65.6800
|
15:59:00
|
LSE
|
1370179
|
|
10,683
|
65.6800
|
15:59:00
|
LSE
|
1370176
|
|
655
|
65.6800
|
15:59:00
|
LSE
|
1370174
|
|
12,818
|
65.6600
|
16:00:54
|
LSE
|
1378485
|
|
7,502
|
65.6600
|
16:02:25
|
LSE
|
1381866
|
|
5,287
|
65.6600
|
16:02:25
|
LSE
|
1381864
|
|
14,187
|
65.7200
|
16:05:55
|
LSE
|
1389674
|
|
14,102
|
65.7500
|
16:07:25
|
LSE
|
1393836
|
|
13,164
|
65.7500
|
16:08:46
|
LSE
|
1397478
|
|
13,962
|
65.8000
|
16:10:38
|
LSE
|
1403611
|
|
14,324
|
65.8200
|
16:14:48
|
LSE
|
1416978
|
|
3,654
|
65.8400
|
16:15:44
|
LSE
|
1420326
|
|
400
|
65.8400
|
16:15:45
|
LSE
|
1420554
|
|
400
|
65.8400
|
16:15:49
|
LSE
|
1420696
|
|
295
|
65.8400
|
16:15:51
|
LSE
|
1421006
|
|
8,749
|
65.8400
|
16:15:51
|
LSE
|
1421004
|
|
11,352
|
65.8600
|
16:16:50
|
LSE
|
1424202
|
|
3,075
|
65.8600
|
16:16:50
|
LSE
|
1424204
|
|
12,846
|
65.7900
|
16:18:47
|
LSE
|
1430271
|
|
13,308
|
65.7700
|
16:21:02
|
LSE
|
1439525
|
|
12,558
|
65.7600
|
16:22:33
|
LSE
|
1445394
|
|
13,714
|
65.7600
|
16:23:52
|
LSE
|
1449668
|
|
254
|
65.7600
|
16:23:52
|
LSE
|
1449659
|