|
|
|
|
|
|
|
05 July 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:
|
|
|
|
|
05 July 2018
|
|
||
|
Number of ordinary shares purchased:
|
|
|
3,693,987
|
|
||||
|
Highest price paid per share (pence):
|
|
|
62.5800
|
|
||||
|
Lowest price paid per share (pence):
|
|
|
62.1800
|
|
||||
|
Volume weighted average price paid per share (pence):
|
62.3476
|
|
||||||
|
Aggregated information
|
|
|
|
|
|
|
|
|
|
|
|
Date of purchase:
|
05 July 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
62.3371
|
2,763,391
|
|
|
|
BATS Europe
|
62.3777
|
155,717
|
|
|
|
Chi-X Europe
|
62.3780
|
580,447
|
|
|
|
Turquoise
|
62.3815
|
194,432
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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
|
|
25,157
|
62.3100
|
08:06:37
|
LSE
|
518239
|
|
9,613
|
62.2800
|
08:06:38
|
LSE
|
518273
|
|
11,340
|
62.2800
|
08:06:47
|
LSE
|
518501
|
|
1,552
|
62.2800
|
08:06:47
|
LSE
|
518499
|
|
11,138
|
62.2800
|
08:06:47
|
LSE
|
518497
|
|
343
|
62.2700
|
08:07:04
|
LSE
|
519204
|
|
12,898
|
62.2700
|
08:07:04
|
LSE
|
519202
|
|
19,961
|
62.2600
|
08:07:05
|
LSE
|
519229
|
|
2,329
|
62.2400
|
08:07:10
|
LSE
|
519380
|
|
14,273
|
62.4500
|
08:08:58
|
LSE
|
523312
|
|
12,500
|
62.4700
|
08:09:29
|
LSE
|
524481
|
|
25,503
|
62.4700
|
08:09:29
|
LSE
|
524476
|
|
24,140
|
62.5800
|
08:10:14
|
LSE
|
526236
|
|
25,036
|
62.5700
|
08:10:26
|
LSE
|
526529
|
|
2,332
|
62.5700
|
08:10:26
|
LSE
|
526531
|
|
14,451
|
62.5600
|
08:10:29
|
LSE
|
526596
|
|
13,378
|
62.5600
|
08:10:29
|
LSE
|
526594
|
|
28,334
|
62.5500
|
08:10:30
|
LSE
|
526631
|
|
25,893
|
62.5400
|
08:10:31
|
LSE
|
526700
|
|
3,911
|
62.5300
|
08:10:34
|
LSE
|
526771
|
|
22,004
|
62.5300
|
08:10:34
|
LSE
|
526769
|
|
6,693
|
62.5200
|
08:10:35
|
LSE
|
526807
|
|
7,453
|
62.5200
|
08:10:35
|
LSE
|
526805
|
|
11,401
|
62.5200
|
08:10:35
|
LSE
|
526803
|
|
83
|
62.5400
|
08:11:02
|
LSE
|
527614
|
|
9,149
|
62.5500
|
08:11:31
|
LSE
|
528322
|
|
9,149
|
62.5500
|
08:11:31
|
LSE
|
528311
|
|
7,182
|
62.5500
|
08:11:31
|
LSE
|
528307
|
|
11,304
|
62.5500
|
08:11:31
|
LSE
|
528309
|
|
7,182
|
62.5500
|
08:11:31
|
LSE
|
528303
|
|
20,865
|
62.5500
|
08:11:31
|
LSE
|
528301
|
|
23,871
|
62.5300
|
08:11:44
|
LSE
|
528719
|
|
3,899
|
62.5300
|
08:11:44
|
LSE
|
528717
|
|
14,411
|
62.4000
|
14:37:32
|
LSE
|
1037606
|
|
15,096
|
62.3600
|
14:38:08
|
LSE
|
1039349
|
|
207
|
62.3900
|
14:39:22
|
LSE
|
1041831
|
|
12,396
|
62.3900
|
14:39:22
|
LSE
|
1041829
|
|
12,316
|
62.3900
|
14:42:14
|
LSE
|
1049426
|
|
15,225
|
62.3800
|
14:47:58
|
LSE
|
1065226
|
|
13,508
|
62.3600
|
14:48:12
|
LSE
|
1065913
|
|
14,614
|
62.3400
|
14:49:18
|
LSE
|
1068586
|
|
13,828
|
62.3100
|
14:49:38
|
LSE
|
1069712
|
|
13,173
|
62.3100
|
14:50:29
|
LSE
|
1072000
|
|
13,231
|
62.3400
|
14:51:04
|
LSE
|
1073592
|
|
13,018
|
62.3500
|
14:52:14
|
LSE
|
1076995
|
|
13,612
|
62.3400
|
14:52:17
|
LSE
|
1077135
|
|
15,139
|
62.3300
|
14:52:20
|
LSE
|
1077212
|
|
36,508
|
62.3100
|
14:52:43
|
LSE
|
1078062
|
|
12,500
|
62.3200
|
14:52:43
|
LSE
|
1078060
|
|
12,988
|
62.3200
|
14:52:43
|
LSE
|
1078057
|
|
6,335
|
62.2900
|
14:52:46
|
LSE
|
1078139
|
|
11,785
|
62.2900
|
14:52:48
|
LSE
|
1078177
|
|
10,929
|
62.2900
|
14:52:50
|
LSE
|
1078293
|
|
809
|
62.2900
|
14:52:50
|
LSE
|
1078291
|
|
20,319
|
62.2900
|
14:52:52
|
LSE
|
1078389
|
|
15,323
|
62.2900
|
14:52:52
|
LSE
|
1078387
|
|
2,102
|
62.2900
|
14:52:52
|
LSE
|
1078385
|
|
17,072
|
62.2800
|
14:52:54
|
LSE
|
1078476
|
|
3,415
|
62.2800
|
14:52:54
|
LSE
|
1078474
|
|
17,802
|
62.2700
|
14:53:00
|
LSE
|
1078629
|
|
9,843
|
62.2600
|
14:53:06
|
LSE
|
1079015
|
|
8,088
|
62.2600
|
14:53:09
|
LSE
|
1079119
|
|
3,299
|
62.2600
|
14:53:11
|
LSE
|
1079155
|
|
11,394
|
62.2600
|
14:53:12
|
LSE
|
1079206
|
|
6,160
|
62.2300
|
14:53:22
|
LSE
|
1079834
|
|
400
|
62.2300
|
14:53:23
|
LSE
|
1079861
|
|
400
|
62.2300
|
14:53:24
|
LSE
|
1079888
|
|
5,501
|
62.2300
|
14:53:25
|
LSE
|
1079907
|
|
5,772
|
62.2300
|
14:53:25
|
LSE
|
1079905
|
|
9,521
|
62.2300
|
14:53:27
|
LSE
|
1079953
|
|
294
|
62.2300
|
14:53:35
|
LSE
|
1080291
|
|
15,120
|
62.2400
|
14:54:01
|
LSE
|
1081375
|
|
1,989
|
62.2400
|
14:54:01
|
LSE
|
1081373
|
|
12,190
|
62.2400
|
14:54:01
|
LSE
|
1081371
|
|
14,175
|
62.2300
|
14:54:07
|
LSE
|
1081659
|
|
12,680
|
62.2100
|
14:54:33
|
LSE
|
1083612
|
|
5,502
|
62.1900
|
14:54:57
|
LSE
|
1084431
|
|
12,439
|
62.1900
|
14:54:57
|
LSE
|
1084429
|
|
9,279
|
62.1900
|
14:54:57
|
LSE
|
1084433
|
|
12,453
|
62.1900
|
14:55:28
|
LSE
|
1085931
|
|
12,636
|
62.1900
|
14:55:28
|
LSE
|
1085912
|
|
4,316
|
62.1900
|
14:55:28
|
LSE
|
1085910
|
|
14,020
|
62.1900
|
14:55:28
|
LSE
|
1085908
|
|
9,190
|
62.1900
|
14:55:28
|
LSE
|
1085906
|
|
2,628
|
62.2200
|
14:56:03
|
LSE
|
1087525
|
|
7,349
|
62.2200
|
14:56:03
|
LSE
|
1087523
|
|
4,803
|
62.2200
|
14:56:03
|
LSE
|
1087521
|
|
1,178
|
62.2200
|
14:56:12
|
LSE
|
1087870
|
|
13,936
|
62.2300
|
14:56:15
|
LSE
|
1088014
|
|
15,226
|
62.2500
|
14:56:43
|
LSE
|
1089483
|
|
15,286
|
62.2700
|
14:57:21
|
LSE
|
1091037
|
|
8,425
|
62.2800
|
14:57:34
|
LSE
|
1091650
|
|
5,877
|
62.2800
|
14:57:34
|
LSE
|
1091652
|
|
1,398
|
62.2800
|
14:57:41
|
LSE
|
1091918
|
|
12,852
|
62.2800
|
14:57:41
|
LSE
|
1091916
|
|
28,173
|
62.2700
|
14:57:42
|
LSE
|
1091941
|
|
9,554
|
62.2700
|
14:57:42
|
LSE
|
1091939
|
|
16,560
|
62.2600
|
14:57:51
|
LSE
|
1092301
|
|
14,977
|
62.2500
|
14:58:00
|
LSE
|
1092640
|
|
11,985
|
62.2500
|
14:58:00
|
LSE
|
1092638
|
|
797
|
62.2500
|
14:58:00
|
LSE
|
1092636
|
|
19,627
|
62.2500
|
14:58:53
|
LSE
|
1094916
|
|
15,098
|
62.2500
|
14:59:15
|
LSE
|
1095632
|
|
2,903
|
62.2500
|
14:59:15
|
LSE
|
1095630
|
|
12,593
|
62.2400
|
14:59:33
|
LSE
|
1096212
|
|
12,568
|
62.2400
|
14:59:56
|
LSE
|
1097840
|
|
15,312
|
62.2400
|
14:59:56
|
LSE
|
1097838
|
|
13,714
|
62.2300
|
15:00:30
|
LSE
|
1099646
|
|
16,457
|
62.2200
|
15:00:34
|
LSE
|
1099962
|
|
12,549
|
62.2200
|
15:00:48
|
LSE
|
1100700
|
|
6,511
|
62.2000
|
15:00:54
|
LSE
|
1100927
|
|
12,413
|
62.2100
|
15:00:54
|
LSE
|
1100923
|
|
816
|
62.2100
|
15:00:54
|
LSE
|
1100921
|
|
13,598
|
62.2100
|
15:00:54
|
LSE
|
1100919
|
|
1,258
|
62.2000
|
15:00:55
|
LSE
|
1100934
|
|
4,800
|
62.2000
|
15:00:55
|
LSE
|
1100932
|
|
4,172
|
62.2000
|
15:01:03
|
LSE
|
1101640
|
|
10,000
|
62.2000
|
15:01:03
|
LSE
|
1101638
|
|
13,103
|
62.2000
|
15:01:03
|
LSE
|
1101629
|
|
10,000
|
62.2000
|
15:01:04
|
LSE
|
1101716
|
|
2,347
|
62.2000
|
15:01:04
|
LSE
|
1101718
|
|
10,000
|
62.2000
|
15:01:04
|
LSE
|
1101682
|
|
3,274
|
62.2000
|
15:01:05
|
LSE
|
1101767
|
|
9,368
|
62.2000
|
15:01:05
|
LSE
|
1101769
|
|
307
|
62.2000
|
15:01:06
|
LSE
|
1101806
|
|
14,135
|
62.2000
|
15:01:06
|
LSE
|
1101804
|
|
5,236
|
62.1900
|
15:01:30
|
LSE
|
1102807
|
|
873
|
62.1900
|
15:01:30
|
LSE
|
1102801
|
|
4,599
|
62.1900
|
15:01:30
|
LSE
|
1102767
|
|
14,285
|
62.2000
|
15:01:30
|
LSE
|
1102763
|
|
7,491
|
62.1900
|
15:01:39
|
LSE
|
1103007
|
|
4,213
|
62.1900
|
15:01:39
|
LSE
|
1103005
|
|
15,678
|
62.1900
|
15:01:39
|
LSE
|
1103003
|
|
5,159
|
62.1900
|
15:02:00
|
LSE
|
1103942
|
|
14,045
|
62.1900
|
15:02:00
|
LSE
|
1103940
|
|
12,632
|
62.1800
|
15:02:08
|
LSE
|
1104585
|
|
14,850
|
62.2900
|
15:03:07
|
LSE
|
1107693
|
|
15,562
|
62.2800
|
15:03:08
|
LSE
|
1107725
|
|
16,638
|
62.2900
|
15:03:38
|
LSE
|
1108886
|
|
18,031
|
62.2800
|
15:03:48
|
LSE
|
1109250
|
|
1,042
|
62.2900
|
15:04:41
|
LSE
|
1111530
|
|
20,528
|
62.2900
|
15:04:41
|
LSE
|
1111528
|
|
16,050
|
62.2800
|
15:05:06
|
LSE
|
1112652
|
|
15,362
|
62.2800
|
15:05:50
|
LSE
|
1114401
|
|
2,400
|
62.2800
|
15:05:50
|
LSE
|
1114334
|
|
7,395
|
62.2700
|
15:05:54
|
LSE
|
1114670
|
|
7,979
|
62.2700
|
15:05:59
|
LSE
|
1114804
|
|
23,638
|
62.3500
|
15:08:03
|
LSE
|
1120072
|
|
13,650
|
62.3500
|
15:08:34
|
LSE
|
1121455
|
|
15,319
|
62.3500
|
15:08:34
|
LSE
|
1121453
|
|
15,192
|
62.3400
|
15:08:39
|
LSE
|
1121799
|
|
4,758
|
62.3800
|
15:09:51
|
LSE
|
1124698
|
|
25,422
|
62.3800
|
15:09:51
|
LSE
|
1124696
|
|
3,386
|
62.3600
|
15:09:56
|
LSE
|
1124862
|
|
9,955
|
62.3600
|
15:09:56
|
LSE
|
1124860
|
|
15,643
|
62.3700
|
15:09:56
|
LSE
|
1124856
|
|
14,170
|
62.3600
|
15:10:12
|
LSE
|
1125408
|
|
761
|
62.3500
|
15:10:38
|
LSE
|
1126997
|
|
12,573
|
62.3500
|
15:10:38
|
LSE
|
1126995
|
|
14,920
|
62.3500
|
15:11:16
|
LSE
|
1128456
|
|
15,098
|
62.3700
|
15:13:16
|
LSE
|
1133609
|
|
13,793
|
62.4000
|
15:14:48
|
LSE
|
1137612
|
|
19,877
|
62.4100
|
15:14:48
|
LSE
|
1137522
|
|
15,326
|
62.3800
|
15:16:50
|
LSE
|
1142139
|
|
1,122
|
62.3500
|
15:18:32
|
LSE
|
1147085
|
|
13,441
|
62.3500
|
15:18:36
|
LSE
|
1147198
|
|
5
|
62.3600
|
15:19:39
|
LSE
|
1149752
|
|
4,117
|
62.3600
|
15:19:39
|
LSE
|
1149750
|
|
2,471
|
62.3600
|
15:19:39
|
LSE
|
1149735
|
|
6,583
|
62.3600
|
15:19:43
|
LSE
|
1149973
|
|
8,635
|
62.3600
|
15:19:43
|
LSE
|
1149971
|
|
8,195
|
62.3600
|
15:19:43
|
LSE
|
1149968
|
|
286
|
62.3600
|
15:19:43
|
LSE
|
1149965
|
|
1,069
|
62.3800
|
15:20:31
|
LSE
|
1151929
|
|
14,261
|
62.3800
|
15:20:31
|
LSE
|
1151927
|
|
14,737
|
62.3800
|
15:20:46
|
LSE
|
1152532
|
|
12,455
|
62.3800
|
15:20:46
|
LSE
|
1152530
|
|
21,069
|
62.3800
|
15:21:10
|
LSE
|
1153459
|
|
1,902
|
62.4200
|
15:22:40
|
LSE
|
1156788
|
|
11,765
|
62.4200
|
15:22:40
|
LSE
|
1156786
|
|
14,607
|
62.3800
|
15:29:20
|
LSE
|
1177966
|
|
13,751
|
62.3900
|
15:30:25
|
LSE
|
1180613
|
|
15,504
|
62.4000
|
15:33:26
|
LSE
|
1188316
|
|
14,408
|
62.3800
|
15:50:04
|
LSE
|
1231171
|
|
209
|
62.3800
|
15:50:04
|
LSE
|
1231173
|
|
8,785
|
62.3600
|
15:50:27
|
LSE
|
1232127
|
|
11,091
|
62.3600
|
15:50:28
|
LSE
|
1232154
|
|
1,637
|
62.3600
|
15:50:28
|
LSE
|
1232135
|
|
6,549
|
62.3600
|
15:50:28
|
LSE
|
1232132
|
|
16,211
|
62.3900
|
15:51:38
|
LSE
|
1234472
|
|
11,537
|
62.3900
|
15:51:38
|
LSE
|
1234470
|
|
14,373
|
62.3800
|
15:51:44
|
LSE
|
1234813
|
|
14,461
|
62.3500
|
15:53:19
|
LSE
|
1239182
|
|
14,480
|
62.3400
|
15:53:28
|
LSE
|
1239608
|
|
3,049
|
62.3400
|
15:56:25
|
LSE
|
1246574
|
|
12,100
|
62.3400
|
15:56:25
|
LSE
|
1246572
|
|
20,152
|
62.3400
|
15:56:25
|
LSE
|
1246568
|
|
9,180
|
62.3500
|
15:57:06
|
LSE
|
1248314
|
|
5,881
|
62.3500
|
15:57:06
|
LSE
|
1248316
|
|
13,140
|
62.3600
|
15:57:06
|
LSE
|
1248250
|
|
13,884
|
62.3200
|
15:58:06
|
LSE
|
1250250
|
|
14,922
|
62.3400
|
15:59:02
|
LSE
|
1252522
|
|
14,187
|
62.3300
|
16:00:00
|
LSE
|
1255995
|
|
13,386
|
62.3200
|
16:00:13
|
LSE
|
1257805
|
|
12,524
|
62.3300
|
16:00:29
|
LSE
|
1259767
|
|
15,383
|
62.3400
|
16:00:52
|
LSE
|
1260820
|
|
15,256
|
62.3400
|
16:01:13
|
LSE
|
1261737
|
|
14,900
|
62.3500
|
16:01:42
|
LSE
|
1262926
|
|
6,786
|
62.3400
|
16:01:48
|
LSE
|
1263245
|
|
8,065
|
62.3400
|
16:01:48
|
LSE
|
1263243
|
|
14,980
|
62.3500
|
16:02:40
|
LSE
|
1265156
|
|
13,601
|
62.3200
|
16:03:13
|
LSE
|
1266438
|
|
13,123
|
62.2900
|
16:04:25
|
LSE
|
1269187
|
|
13,863
|
62.2900
|
16:04:53
|
LSE
|
1270288
|
|
13,073
|
62.3100
|
16:06:05
|
LSE
|
1274446
|
|
1,449
|
62.3100
|
16:06:05
|
LSE
|
1274444
|
|
20,555
|
62.3100
|
16:06:05
|
LSE
|
1274411
|
|
12,692
|
62.3000
|
16:07:25
|
LSE
|
1278589
|
|
8,623
|
62.2900
|
16:07:35
|
LSE
|
1278982
|
|
4,928
|
62.2900
|
16:07:35
|
LSE
|
1278980
|
|
644
|
62.2900
|
16:07:36
|
CHIX
|
1279128
|
|
9
|
62.2900
|
16:07:36
|
CHIX
|
1279126
|
|
6,072
|
62.2900
|
16:07:36
|
CHIX
|
1279124
|
|
1,288
|
62.2900
|
16:07:57
|
BATE
|
1280158
|
|
257
|
62.2900
|
16:07:57
|
BATE
|
1280156
|
|
641
|
62.2900
|
16:07:57
|
BATE
|
1280160
|
|
2,491
|
62.2900
|
16:07:57
|
BATE
|
1280154
|
|
2,240
|
62.2900
|
16:07:57
|
BATE
|
1280152
|
|
765
|
62.2900
|
16:07:57
|
BATE
|
1280150
|
|
4
|
62.2900
|
16:07:57
|
BATE
|
1280148
|
|
1,504
|
62.2900
|
16:07:57
|
BATE
|
1280146
|
|
3,555
|
62.2900
|
16:07:59
|
CHIX
|
1280198
|
|
1,044
|
62.2900
|
16:08:37
|
Turquoise
|
1281845
|
|
1,197
|
62.2900
|
16:08:42
|
BATE
|
1281993
|
|
3,887
|
62.2900
|
16:08:42
|
CHIX
|
1281991
|
|
1,469
|
62.2900
|
16:08:42
|
CHIX
|
1281989
|
|
3,500
|
62.2900
|
16:08:45
|
BATE
|
1282151
|
|
8,809
|
62.3200
|
16:09:24
|
CHIX
|
1284743
|
|
787
|
62.3200
|
16:09:24
|
CHIX
|
1284745
|
|
5,600
|
62.3200
|
16:09:24
|
CHIX
|
1284741
|
|
3,389
|
62.3200
|
16:09:24
|
Turquoise
|
1284722
|
|
10,092
|
62.3200
|
16:09:24
|
Turquoise
|
1284718
|
|
14,048
|
62.3200
|
16:09:24
|
CHIX
|
1284716
|
|
3,164
|
62.3200
|
16:09:24
|
LSE
|
1284707
|
|
50
|
62.3200
|
16:09:24
|
LSE
|
1284704
|
|
20,903
|
62.3200
|
16:09:24
|
LSE
|
1284701
|
|
6,068
|
62.3200
|
16:09:36
|
CHIX
|
1285183
|
|
5,200
|
62.3600
|
16:10:28
|
CHIX
|
1288250
|
|
2,165
|
62.3600
|
16:10:28
|
CHIX
|
1288248
|
|
6,000
|
62.3600
|
16:10:28
|
CHIX
|
1288245
|
|
6,000
|
62.3600
|
16:10:28
|
CHIX
|
1288243
|
|
6,000
|
62.3600
|
16:10:44
|
CHIX
|
1289094
|
|
6,063
|
62.3800
|
16:11:27
|
CHIX
|
1291254
|
|
6,055
|
62.3800
|
16:11:27
|
CHIX
|
1291247
|
|
6,063
|
62.3800
|
16:11:27
|
CHIX
|
1291245
|
|
1,941
|
62.3800
|
16:11:27
|
CHIX
|
1291243
|
|
1,331
|
62.3800
|
16:11:27
|
CHIX
|
1291241
|
|
4,800
|
62.3800
|
16:11:27
|
CHIX
|
1291228
|
|
4,800
|
62.3800
|
16:11:27
|
CHIX
|
1291226
|
|
5,330
|
62.3800
|
16:11:27
|
Turquoise
|
1291224
|
|
3,366
|
62.3800
|
16:11:37
|
Turquoise
|
1291899
|
|
4,471
|
62.3800
|
16:11:37
|
CHIX
|
1291897
|
|
21,233
|
62.3600
|
16:11:59
|
LSE
|
1293036
|
|
756
|
62.3700
|
16:11:59
|
CHIX
|
1292976
|
|
5,200
|
62.3700
|
16:11:59
|
CHIX
|
1292974
|
|
3,316
|
62.3700
|
16:11:59
|
Turquoise
|
1292967
|
|
3,766
|
62.3700
|
16:11:59
|
BATE
|
1292965
|
|
22,130
|
62.3700
|
16:11:59
|
LSE
|
1292952
|
|
12,622
|
62.3700
|
16:11:59
|
LSE
|
1292950
|
|
2,255
|
62.3700
|
16:11:59
|
BATE
|
1292948
|
|
5,000
|
62.3800
|
16:12:24
|
BATE
|
1295027
|
|
4,622
|
62.3800
|
16:12:24
|
BATE
|
1295031
|
|
3,791
|
62.3800
|
16:12:24
|
Turquoise
|
1294879
|
|
6,007
|
62.3700
|
16:12:24
|
LSE
|
1294691
|
|
7,042
|
62.3700
|
16:12:24
|
LSE
|
1294663
|
|
14,106
|
62.3700
|
16:12:24
|
LSE
|
1294468
|
|
8,635
|
62.3700
|
16:12:25
|
CHIX
|
1295654
|
|
8,124
|
62.3700
|
16:12:25
|
CHIX
|
1295651
|
|
5,147
|
62.3700
|
16:12:27
|
CHIX
|
1295824
|
|
2,331
|
62.3700
|
16:13:38
|
Turquoise
|
1298931
|
|
1,115
|
62.3700
|
16:13:38
|
Turquoise
|
1298929
|
|
6,000
|
62.3700
|
16:13:38
|
CHIX
|
1298925
|
|
644
|
62.3700
|
16:13:38
|
Turquoise
|
1298906
|
|
12,841
|
62.3700
|
16:13:38
|
LSE
|
1298904
|
|
2,318
|
62.3700
|
16:13:38
|
CHIX
|
1298902
|
|
931
|
62.3700
|
16:13:38
|
LSE
|
1298900
|
|
7,499
|
62.3800
|
16:13:56
|
Turquoise
|
1299730
|
|
6,000
|
62.3800
|
16:13:59
|
CHIX
|
1299884
|
|
3,059
|
62.3800
|
16:13:59
|
CHIX
|
1299882
|
|
473
|
62.3800
|
16:13:59
|
CHIX
|
1299886
|
|
5,000
|
62.3800
|
16:13:59
|
CHIX
|
1299878
|
|
2,041
|
62.3800
|
16:13:59
|
CHIX
|
1299880
|
|
2,151
|
62.3600
|
16:14:05
|
LSE
|
1300192
|
|
5,000
|
62.3800
|
16:14:40
|
CHIX
|
1301897
|
|
6,000
|
62.3800
|
16:14:40
|
CHIX
|
1301895
|
|
3,683
|
62.3900
|
16:15:19
|
Turquoise
|
1304252
|
|
4,087
|
62.3900
|
16:15:35
|
CHIX
|
1305362
|
|
1,913
|
62.3900
|
16:15:35
|
CHIX
|
1305360
|
|
4,600
|
62.3900
|
16:15:35
|
CHIX
|
1305358
|
|
6,000
|
62.3900
|
16:15:35
|
CHIX
|
1305349
|
|
6,700
|
62.3900
|
16:15:35
|
Turquoise
|
1305347
|
|
14,984
|
62.3900
|
16:15:35
|
LSE
|
1305343
|
|
7,043
|
62.4000
|
16:15:54
|
Turquoise
|
1306138
|
|
221
|
62.4000
|
16:15:59
|
CHIX
|
1306441
|
|
4,700
|
62.4000
|
16:15:59
|
CHIX
|
1306439
|
|
4,400
|
62.4000
|
16:16:30
|
CHIX
|
1308146
|
|
258
|
62.4000
|
16:16:30
|
CHIX
|
1308148
|
|
2,468
|
62.3900
|
16:17:04
|
Turquoise
|
1309621
|
|
3,196
|
62.3900
|
16:17:04
|
CHIX
|
1309619
|
|
2,049
|
62.3900
|
16:17:04
|
Turquoise
|
1309616
|
|
5,176
|
62.3900
|
16:17:04
|
BATE
|
1309614
|
|
2,968
|
62.3900
|
16:17:04
|
CHIX
|
1309612
|
|
2,810
|
62.3800
|
16:17:24
|
CHIX
|
1310643
|
|
2,383
|
62.4000
|
16:17:48
|
BATE
|
1311959
|
|
5,000
|
62.4000
|
16:17:48
|
BATE
|
1311957
|
|
7,260
|
62.4000
|
16:17:48
|
CHIX
|
1311944
|
|
5,862
|
62.4000
|
16:17:48
|
Turquoise
|
1311942
|
|
7,500
|
62.4000
|
16:17:48
|
Turquoise
|
1311940
|
|
3,067
|
62.4000
|
16:17:51
|
Turquoise
|
1312077
|
|
8,651
|
62.4000
|
16:17:56
|
CHIX
|
1312321
|
|
3,886
|
62.4000
|
16:17:56
|
CHIX
|
1312323
|
|
3,348
|
62.4000
|
16:17:56
|
CHIX
|
1312287
|
|
5,000
|
62.4000
|
16:18:12
|
BATE
|
1313141
|
|
2,092
|
62.3900
|
16:18:15
|
BATE
|
1313332
|
|
8,500
|
62.3900
|
16:18:28
|
CHIX
|
1313852
|
|
1,428
|
62.3900
|
16:18:36
|
Turquoise
|
1314280
|
|
63
|
62.3900
|
16:18:36
|
CHIX
|
1314278
|
|
4,500
|
62.3900
|
16:18:36
|
CHIX
|
1314276
|
|
3,812
|
62.3900
|
16:18:58
|
Turquoise
|
1315506
|
|
246
|
62.3900
|
16:18:58
|
Turquoise
|
1315487
|
|
3,125
|
62.3900
|
16:18:58
|
BATE
|
1315485
|
|
627
|
62.3900
|
16:18:58
|
Turquoise
|
1315483
|
|
3,066
|
62.3900
|
16:19:17
|
Turquoise
|
1316368
|
|
12,384
|
62.3900
|
16:19:17
|
CHIX
|
1316366
|
|
2,107
|
62.3900
|
16:20:29
|
BATE
|
1321690
|
|
6,699
|
62.4000
|
16:21:02
|
CHIX
|
1323521
|
|
6,000
|
62.4000
|
16:21:02
|
CHIX
|
1323523
|
|
13,911
|
62.4000
|
16:21:02
|
CHIX
|
1323519
|
|
9,902
|
62.4000
|
16:21:14
|
Turquoise
|
1324370
|
|
2,221
|
62.3900
|
16:21:22
|
Turquoise
|
1324797
|
|
2,344
|
62.3900
|
16:21:22
|
CHIX
|
1324795
|
|
4,805
|
62.3900
|
16:21:22
|
CHIX
|
1324793
|
|
1,760
|
62.3900
|
16:21:22
|
Turquoise
|
1324791
|
|
195
|
62.3900
|
16:21:22
|
CHIX
|
1324789
|
|
6,000
|
62.3900
|
16:21:22
|
CHIX
|
1324787
|
|
3,844
|
62.3900
|
16:21:22
|
BATE
|
1324785
|
|
5,865
|
62.3900
|
16:21:22
|
BATE
|
1324783
|
|
16,456
|
62.3900
|
16:21:22
|
LSE
|
1324781
|
|
2,022
|
62.3900
|
16:21:22
|
CHIX
|
1324779
|
|
2,280
|
62.3900
|
16:21:22
|
BATE
|
1324777
|
|
13,930
|
62.3800
|
16:21:23
|
LSE
|
1324929
|
|
8,634
|
62.3800
|
16:21:51
|
CHIX
|
1326779
|
|
1,224
|
62.3800
|
16:21:51
|
CHIX
|
1326719
|
|
15,556
|
62.3800
|
16:21:51
|
CHIX
|
1326715
|
|
1,496
|
62.3800
|
16:21:51
|
CHIX
|
1326713
|
|
648
|
62.3800
|
16:21:51
|
CHIX
|
1326717
|
|
1,416
|
62.3800
|
16:21:52
|
BATE
|
1326826
|
|
3,046
|
62.3800
|
16:21:52
|
BATE
|
1326824
|
|
6,045
|
62.3800
|
16:21:53
|
CHIX
|
1326853
|
|
1,566
|
62.3800
|
16:21:53
|
CHIX
|
1326851
|
|
3,105
|
62.3800
|
16:21:53
|
BATE
|
1326849
|
|
4,982
|
62.3800
|
16:21:54
|
Turquoise
|
1326929
|
|
3,755
|
62.3800
|
16:21:54
|
BATE
|
1326927
|
|
2,466
|
62.3800
|
16:21:54
|
BATE
|
1326925
|
|
4,708
|
62.3700
|
16:21:54
|
Turquoise
|
1326915
|
|
6,000
|
62.3800
|
16:21:55
|
CHIX
|
1326965
|
|
1,412
|
62.3800
|
16:21:55
|
CHIX
|
1326963
|
|
4,780
|
62.3800
|
16:21:55
|
CHIX
|
1326961
|
|
6,000
|
62.3800
|
16:21:57
|
CHIX
|
1327271
|
|
3,249
|
62.3800
|
16:21:57
|
BATE
|
1327269
|
|
1,399
|
62.3700
|
16:21:58
|
Turquoise
|
1327371
|
|
2,150
|
62.3700
|
16:21:59
|
CHIX
|
1327433
|
|
2,743
|
62.3900
|
16:22:17
|
BATE
|
1328569
|
|
619
|
62.3900
|
16:22:17
|
BATE
|
1328560
|
|
3,258
|
62.3900
|
16:22:17
|
BATE
|
1328558
|
|
379
|
62.3900
|
16:22:17
|
CHIX
|
1328556
|
|
5,715
|
62.3900
|
16:22:17
|
CHIX
|
1328554
|
|
1,531
|
62.3900
|
16:22:23
|
Turquoise
|
1328882
|
|
3,722
|
62.3800
|
16:22:27
|
CHIX
|
1329166
|
|
5,000
|
62.3800
|
16:22:27
|
CHIX
|
1329164
|
|
29,471
|
62.3800
|
16:22:27
|
LSE
|
1329151
|
|
4,982
|
62.3800
|
16:22:32
|
Turquoise
|
1329395
|
|
3,086
|
62.3800
|
16:22:32
|
BATE
|
1329393
|
|
3,491
|
62.3700
|
16:22:32
|
LSE
|
1329379
|
|
1,868
|
62.3800
|
16:22:32
|
Turquoise
|
1329364
|
|
3,480
|
62.3800
|
16:22:32
|
CHIX
|
1329360
|
|
2,023
|
62.3800
|
16:22:32
|
CHIX
|
1329362
|
|
6,958
|
62.3800
|
16:22:32
|
Turquoise
|
1329352
|
|
2,080
|
62.3800
|
16:22:33
|
CHIX
|
1329408
|
|
5,595
|
62.3800
|
16:22:33
|
CHIX
|
1329406
|
|
3,346
|
62.3800
|
16:22:48
|
BATE
|
1330387
|
|
4,273
|
62.3800
|
16:22:48
|
CHIX
|
1330315
|
|
22,465
|
62.3800
|
16:22:48
|
LSE
|
1330250
|
|
2,203
|
62.3700
|
16:22:49
|
BATE
|
1330411
|
|
3,498
|
62.3700
|
16:22:49
|
CHIX
|
1330409
|
|
3,245
|
62.3700
|
16:22:49
|
Turquoise
|
1330407
|
|
13,275
|
62.3700
|
16:22:49
|
LSE
|
1330405
|
|
529
|
62.3800
|
16:22:50
|
CHIX
|
1330620
|
|
6,100
|
62.3800
|
16:22:50
|
CHIX
|
1330618
|
|
7,796
|
62.3800
|
16:22:50
|
CHIX
|
1330616
|
|
5,000
|
62.3800
|
16:22:50
|
BATE
|
1330614
|
|
3,120
|
62.3800
|
16:22:50
|
BATE
|
1330612
|
|
3,134
|
62.3700
|
16:22:50
|
Turquoise
|
1330584
|
|
2,021
|
62.3600
|
16:22:50
|
CHIX
|
1330571
|
|
14,753
|
62.3600
|
16:22:50
|
LSE
|
1330573
|
|
4,082
|
62.3800
|
16:22:52
|
Turquoise
|
1330763
|
|
4,687
|
62.3700
|
16:22:52
|
BATE
|
1330760
|
|
47
|
62.3700
|
16:22:52
|
CHIX
|
1330747
|
|
5,800
|
62.3700
|
16:22:52
|
CHIX
|
1330745
|
|
4,255
|
62.3800
|
16:22:52
|
Turquoise
|
1330711
|
|
6,000
|
62.3800
|
16:22:52
|
CHIX
|
1330709
|
|
1,854
|
62.3800
|
16:22:52
|
CHIX
|
1330707
|
|
1,900
|
62.3700
|
16:22:52
|
Turquoise
|
1330666
|
|
6,200
|
62.3600
|
16:22:53
|
LSE
|
1330838
|
|
5,075
|
62.3800
|
16:22:54
|
Turquoise
|
1330893
|
|
1,056
|
62.3800
|
16:22:54
|
BATE
|
1330891
|
|
5,000
|
62.3800
|
16:22:54
|
BATE
|
1330889
|
|
5,535
|
62.3700
|
16:22:54
|
CHIX
|
1330867
|
|
8,253
|
62.3600
|
16:22:54
|
LSE
|
1330865
|
|
4,044
|
62.3800
|
16:22:56
|
Turquoise
|
1330981
|
|
3,830
|
62.3800
|
16:22:56
|
BATE
|
1330968
|
|
4,496
|
62.3800
|
16:22:57
|
CHIX
|
1331040
|
|
6,654
|
62.3800
|
16:22:58
|
CHIX
|
1331128
|
|
5,900
|
62.3800
|
16:22:58
|
CHIX
|
1331076
|
|
4,349
|
62.3800
|
16:22:59
|
Turquoise
|
1331209
|
|
5,816
|
62.3700
|
16:22:59
|
LSE
|
1331176
|
|
3,919
|
62.4000
|
16:23:21
|
BATE
|
1332249
|
|
642
|
62.4000
|
16:23:21
|
BATE
|
1332251
|
|
3,403
|
62.4000
|
16:23:27
|
CHIX
|
1332529
|
|
6,487
|
62.4000
|
16:23:27
|
CHIX
|
1332527
|
|
4,400
|
62.4000
|
16:23:27
|
CHIX
|
1332485
|
|
1,800
|
62.4000
|
16:23:27
|
CHIX
|
1332487
|
|
7,500
|
62.4000
|
16:23:30
|
Turquoise
|
1332633
|
|
5,245
|
62.4000
|
16:23:34
|
CHIX
|
1332741
|
|
1,600
|
62.3900
|
16:23:43
|
LSE
|
1333174
|
|
414
|
62.4000
|
16:23:57
|
CHIX
|
1334053
|
|
9,273
|
62.4000
|
16:23:57
|
CHIX
|
1334048
|
|
5,900
|
62.4300
|
16:24:13
|
LSE
|
1335046
|
|
8,359
|
62.4300
|
16:24:16
|
LSE
|
1335281
|
|
7,919
|
62.4300
|
16:24:16
|
LSE
|
1335279
|
|
5,281
|
62.4300
|
16:24:16
|
LSE
|
1335277
|
|
15,248
|
62.4200
|
16:24:50
|
LSE
|
1336929
|
|
6,677
|
62.4000
|
16:25:42
|
CHIX
|
1339375
|
|
6,200
|
62.4000
|
16:25:42
|
CHIX
|
1339372
|
|
1,318
|
62.4000
|
16:25:42
|
CHIX
|
1339370
|
|
756
|
62.4000
|
16:25:42
|
CHIX
|
1339368
|
|
2,330
|
62.4000
|
16:25:49
|
Turquoise
|
1339642
|
|
3,916
|
62.4000
|
16:25:49
|
BATE
|
1339640
|
|
5,000
|
62.4000
|
16:25:49
|
BATE
|
1339637
|
|
7,434
|
62.4000
|
16:26:11
|
CHIX
|
1340665
|
|
10,040
|
62.4000
|
16:26:11
|
CHIX
|
1340639
|
|
3,440
|
62.4000
|
16:26:11
|
Turquoise
|
1340633
|
|
7,383
|
62.4000
|
16:27:29
|
CHIX
|
1344600
|
|
4,266
|
62.4000
|
16:27:29
|
BATE
|
1344598
|
|
2,093
|
62.4000
|
16:27:29
|
CHIX
|
1344596
|
|
4,276
|
62.4000
|
16:27:31
|
Turquoise
|
1344693
|
|
9,693
|
62.3900
|
16:28:03
|
CHIX
|
1346190
|
|
4,600
|
62.3900
|
16:28:03
|
CHIX
|
1346188
|
|
4,355
|
62.3900
|
16:28:03
|
BATE
|
1346180
|
|
5,500
|
62.3900
|
16:28:05
|
CHIX
|
1346312
|
|
4,951
|
62.3900
|
16:28:05
|
Turquoise
|
1346314
|
|
4,111
|
62.3900
|
16:28:34
|
CHIX
|
1347599
|
|
4,800
|
62.3900
|
16:28:34
|
CHIX
|
1347597
|
|
2,295
|
62.3900
|
16:28:37
|
BATE
|
1347681
|
|
777
|
62.3900
|
16:28:37
|
BATE
|
1347679
|
|
1,412
|
62.3900
|
16:28:37
|
BATE
|
1347677
|
|
697
|
62.3900
|
16:28:38
|
BATE
|
1347705
|
|
1,673
|
62.3900
|
16:28:38
|
BATE
|
1347703
|
|
2,652
|
62.3800
|
16:28:47
|
BATE
|
1348005
|
|
5,018
|
62.3800
|
16:28:47
|
Turquoise
|
1348003
|
|
3,207
|
62.3800
|
16:28:47
|
CHIX
|
1348001
|
|
2,084
|
62.3800
|
16:28:47
|
CHIX
|
1347999
|
|
897
|
62.3800
|
16:28:47
|
Turquoise
|
1347997
|
|
2,716
|
62.3800
|
16:28:47
|
CHIX
|
1347995
|
|
161
|
62.3700
|
16:28:54
|
CHIX
|
1348322
|
|
3,401
|
62.3700
|
16:28:54
|
CHIX
|
1348320
|
|
2,599
|
62.3700
|
16:28:54
|
CHIX
|
1348318
|
|
734
|
62.3700
|
16:28:54
|
Turquoise
|
1348264
|
|
13,265
|
62.3900
|
16:29:36
|
LSE
|
1351138
|
|
2,726
|
62.3800
|
16:29:42
|
BATE
|
1352360
|
|
5,423
|
62.3900
|
16:29:42
|
Turquoise
|
1352188
|
|
325
|
62.3800
|
16:29:42
|
LSE
|
1352181
|
|
13,727
|
62.3800
|
16:29:42
|
LSE
|
1352179
|
|
2,047
|
62.3800
|
16:29:42
|
CHIX
|
1352177
|
|
5,100
|
62.3800
|
16:29:43
|
CHIX
|
1352463
|
|
4,055
|
62.3800
|
16:29:43
|
CHIX
|
1352457
|
|
3,243
|
62.3800
|
16:29:43
|
CHIX
|
1352455
|
|
2,784
|
62.3600
|
16:29:44
|
CHIX
|
1352482
|
|
2,104
|
62.3500
|
16:29:50
|
CHIX
|
1353162
|