|
|
|
|
|
|
|
17 April 2018
|
|
|
|
|
|
|
|
|
|
|
|
|
|
TRANSACTIONS IN OWN SECURITIES
|
|
|
|
|||||
|
Lloyds Banking Group plc (the "Company") announces today that it has purchased the
following number of its ordinary shares, from UBS AG, London Branch
(the "Broker").
|
||||||||
|
|
|
|
|
|
|
|
|
|
|
Ordinary Shares
|
|
|
|
|
|
|
|
|
|
Date of purchases:
|
|
|
|
|
17 April 2018
|
|
|
|
|
Number of ordinary shares purchased:
|
|
|
6,513,000
|
|
|
|||
|
Highest price paid per share (pence):
|
|
|
68.3200
|
|
|
|||
|
Lowest price paid per share (pence):
|
|
|
67.6400
|
|
|
|||
|
Volume weighted average price paid per share (pence):
|
67.9511
|
|
|
|||||
|
Aggregated information
|
|
|
|
|
|
|
|
|
|
|
|
Date of purchase:
|
17 April 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
67.9511
|
6,513,000
|
|
|
|
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
|
|
3,754
|
67.6700
|
08:13:38
|
LSE
|
599188
|
|
13,474
|
67.6800
|
08:13:38
|
LSE
|
599185
|
|
1,011
|
67.6700
|
08:13:54
|
LSE
|
599707
|
|
7,174
|
67.6700
|
08:14:01
|
LSE
|
599945
|
|
4,135
|
67.6700
|
08:14:01
|
LSE
|
599943
|
|
6,001
|
67.6700
|
08:14:01
|
LSE
|
599941
|
|
2,357
|
67.6700
|
08:14:01
|
LSE
|
599939
|
|
7,004
|
67.6600
|
08:14:11
|
LSE
|
600223
|
|
6,010
|
67.6600
|
08:14:11
|
LSE
|
600221
|
|
9,682
|
67.6600
|
08:14:31
|
LSE
|
600850
|
|
2,511
|
67.6600
|
08:14:31
|
LSE
|
600848
|
|
565
|
67.6500
|
08:14:42
|
LSE
|
601196
|
|
2,575
|
67.6500
|
08:14:50
|
LSE
|
601368
|
|
8,430
|
67.6500
|
08:15:07
|
LSE
|
601845
|
|
5,100
|
67.6500
|
08:15:12
|
LSE
|
602006
|
|
5,078
|
67.6500
|
08:15:14
|
LSE
|
602064
|
|
14,552
|
67.6500
|
08:17:00
|
LSE
|
604944
|
|
16,618
|
67.6500
|
08:17:30
|
LSE
|
605816
|
|
12,871
|
67.6400
|
08:17:32
|
LSE
|
605849
|
|
2,604
|
67.7000
|
08:19:11
|
LSE
|
608555
|
|
987
|
67.7000
|
08:19:12
|
LSE
|
608605
|
|
15,810
|
67.7400
|
08:19:57
|
LSE
|
609730
|
|
17,948
|
67.7600
|
08:21:06
|
LSE
|
611529
|
|
101
|
67.7600
|
08:21:06
|
LSE
|
611531
|
|
5,521
|
67.7500
|
08:21:11
|
LSE
|
611646
|
|
11,794
|
67.7500
|
08:21:11
|
LSE
|
611644
|
|
13,355
|
67.7500
|
08:21:22
|
LSE
|
611932
|
|
1,545
|
67.7300
|
08:21:50
|
LSE
|
612566
|
|
1,007
|
67.7300
|
08:22:02
|
LSE
|
612997
|
|
15,335
|
67.7300
|
08:22:02
|
LSE
|
612995
|
|
17,467
|
67.7600
|
08:23:11
|
LSE
|
614704
|
|
11,652
|
67.8000
|
08:24:19
|
LSE
|
616389
|
|
6,750
|
67.7900
|
08:24:39
|
LSE
|
617152
|
|
10,648
|
67.7900
|
08:24:39
|
LSE
|
617150
|
|
11,895
|
67.7900
|
08:25:23
|
LSE
|
618150
|
|
4,763
|
67.7900
|
08:25:36
|
LSE
|
618411
|
|
1,188
|
67.7900
|
08:25:36
|
LSE
|
618409
|
|
10,000
|
67.7900
|
08:25:36
|
LSE
|
618407
|
|
14,353
|
67.7800
|
08:25:59
|
LSE
|
618865
|
|
6,166
|
67.8300
|
08:27:01
|
LSE
|
620262
|
|
6,775
|
67.8300
|
08:27:01
|
LSE
|
620260
|
|
6,222
|
67.8200
|
08:27:11
|
LSE
|
620567
|
|
4,770
|
67.8200
|
08:27:11
|
LSE
|
620565
|
|
10,506
|
67.8100
|
08:27:16
|
LSE
|
620671
|
|
2,249
|
67.7700
|
08:29:05
|
LSE
|
623772
|
|
9,256
|
67.7700
|
08:29:05
|
LSE
|
623770
|
|
2,892
|
67.7500
|
08:30:29
|
LSE
|
626044
|
|
7,900
|
67.7500
|
08:30:29
|
LSE
|
626039
|
|
12,328
|
67.8100
|
08:31:59
|
LSE
|
629043
|
|
12,260
|
67.8000
|
08:32:05
|
LSE
|
629269
|
|
10,561
|
67.7900
|
08:32:09
|
LSE
|
629415
|
|
1,090
|
67.7900
|
08:32:09
|
LSE
|
629413
|
|
11,470
|
67.7800
|
08:32:11
|
LSE
|
629511
|
|
9,806
|
67.7800
|
08:33:01
|
LSE
|
631085
|
|
2,707
|
67.7800
|
08:33:01
|
LSE
|
631083
|
|
10,275
|
67.7600
|
08:33:19
|
LSE
|
631751
|
|
1,445
|
67.7300
|
08:34:19
|
LSE
|
633545
|
|
10,000
|
67.7300
|
08:34:19
|
LSE
|
633543
|
|
5,089
|
67.7000
|
08:36:45
|
LSE
|
638441
|
|
9,065
|
67.7000
|
08:36:45
|
LSE
|
638439
|
|
10,000
|
67.6900
|
08:36:59
|
LSE
|
638899
|
|
4,334
|
67.6900
|
08:37:01
|
LSE
|
638986
|
|
2,608
|
67.6900
|
08:37:01
|
LSE
|
638984
|
|
7,392
|
67.6900
|
08:37:01
|
LSE
|
638982
|
|
12,050
|
67.7000
|
08:39:41
|
LSE
|
643799
|
|
11,404
|
67.7000
|
08:40:52
|
LSE
|
645857
|
|
12,395
|
67.6900
|
08:41:17
|
LSE
|
646706
|
|
1,224
|
67.6900
|
08:42:00
|
LSE
|
647966
|
|
9,783
|
67.6900
|
08:42:00
|
LSE
|
647959
|
|
10,793
|
67.6800
|
08:42:28
|
LSE
|
649003
|
|
10,284
|
67.6900
|
08:44:03
|
LSE
|
652006
|
|
2,094
|
67.6900
|
08:44:03
|
LSE
|
652004
|
|
474
|
67.7300
|
08:47:12
|
LSE
|
658009
|
|
11,998
|
67.7300
|
08:47:12
|
LSE
|
658011
|
|
5,452
|
67.7300
|
08:48:11
|
LSE
|
659797
|
|
6,419
|
67.7300
|
08:48:11
|
LSE
|
659794
|
|
10,732
|
67.7200
|
08:49:03
|
LSE
|
661628
|
|
1,445
|
67.7200
|
08:49:03
|
LSE
|
661626
|
|
948
|
67.7100
|
08:49:24
|
LSE
|
662356
|
|
11,166
|
67.7100
|
08:49:24
|
LSE
|
662354
|
|
5,297
|
67.7100
|
08:49:24
|
LSE
|
662352
|
|
8,054
|
67.7100
|
08:49:24
|
LSE
|
662350
|
|
5,291
|
67.7000
|
08:49:25
|
LSE
|
662405
|
|
4,956
|
67.7000
|
08:49:26
|
LSE
|
662489
|
|
14,400
|
67.7700
|
08:53:12
|
LSE
|
669903
|
|
5,027
|
67.7700
|
08:54:31
|
LSE
|
672759
|
|
2,657
|
67.7700
|
08:54:31
|
LSE
|
672747
|
|
4,490
|
67.7700
|
08:54:31
|
LSE
|
672745
|
|
7,060
|
67.7700
|
08:54:31
|
LSE
|
672692
|
|
7,500
|
67.7700
|
08:54:31
|
LSE
|
672689
|
|
15,817
|
67.7700
|
08:54:31
|
LSE
|
672678
|
|
11,754
|
67.7800
|
08:55:51
|
LSE
|
675490
|
|
11,237
|
67.7700
|
08:57:13
|
LSE
|
678063
|
|
11,915
|
67.7800
|
08:57:13
|
LSE
|
678049
|
|
2,427
|
67.7600
|
08:58:29
|
LSE
|
680497
|
|
9,120
|
67.7600
|
08:58:29
|
LSE
|
680495
|
|
8,119
|
67.7600
|
09:00:25
|
LSE
|
685148
|
|
4,409
|
67.7600
|
09:00:25
|
LSE
|
685146
|
|
10,494
|
67.7400
|
09:01:00
|
LSE
|
685751
|
|
12,013
|
67.7500
|
09:01:00
|
LSE
|
685746
|
|
5,405
|
67.7300
|
09:01:25
|
LSE
|
686264
|
|
5,456
|
67.7300
|
09:01:25
|
LSE
|
686262
|
|
12,518
|
67.7200
|
09:03:05
|
LSE
|
688573
|
|
14,453
|
67.7200
|
09:05:56
|
LSE
|
692005
|
|
10,955
|
67.7300
|
09:06:37
|
LSE
|
693235
|
|
11,874
|
67.7200
|
09:06:54
|
LSE
|
693700
|
|
13,776
|
67.7200
|
09:08:42
|
LSE
|
698662
|
|
16,748
|
67.7500
|
09:11:12
|
LSE
|
702167
|
|
3,938
|
67.7300
|
09:11:24
|
LSE
|
702570
|
|
13,187
|
67.7300
|
09:11:24
|
LSE
|
702568
|
|
13,650
|
67.7200
|
09:11:44
|
LSE
|
702933
|
|
13,257
|
67.7200
|
09:11:44
|
LSE
|
702931
|
|
12,318
|
67.7100
|
09:12:59
|
LSE
|
704441
|
|
11,277
|
67.7000
|
09:13:00
|
LSE
|
704473
|
|
11,559
|
67.6900
|
09:14:12
|
LSE
|
706044
|
|
10,781
|
67.7000
|
09:17:02
|
LSE
|
709002
|
|
10,452
|
67.7100
|
09:18:10
|
LSE
|
710314
|
|
14,884
|
67.6900
|
09:18:51
|
LSE
|
711030
|
|
12,664
|
67.6800
|
09:20:08
|
LSE
|
712626
|
|
11,414
|
67.7000
|
09:22:04
|
LSE
|
715751
|
|
11,089
|
67.7000
|
09:22:04
|
LSE
|
715749
|
|
14,696
|
67.6800
|
09:24:09
|
LSE
|
718047
|
|
7,000
|
67.6800
|
09:26:16
|
LSE
|
720073
|
|
9,272
|
67.6800
|
09:26:16
|
LSE
|
720075
|
|
14,351
|
67.6800
|
09:26:16
|
LSE
|
720070
|
|
3,733
|
67.7200
|
09:28:00
|
LSE
|
722048
|
|
13,374
|
67.7200
|
09:28:00
|
LSE
|
722046
|
|
18,376
|
67.7600
|
09:30:02
|
LSE
|
724210
|
|
16,970
|
67.7800
|
09:31:00
|
LSE
|
725435
|
|
7,603
|
67.8100
|
09:33:14
|
LSE
|
728043
|
|
10,165
|
67.8100
|
09:33:14
|
LSE
|
728041
|
|
19,655
|
67.8400
|
09:34:52
|
LSE
|
729830
|
|
18,261
|
67.8500
|
09:35:49
|
LSE
|
730875
|
|
7,027
|
67.9000
|
09:38:31
|
LSE
|
733838
|
|
12,657
|
67.9000
|
09:38:31
|
LSE
|
733836
|
|
17,244
|
67.9000
|
09:39:13
|
LSE
|
734665
|
|
17,125
|
67.8800
|
09:39:21
|
LSE
|
734838
|
|
3,155
|
67.8800
|
09:39:21
|
LSE
|
734836
|
|
18,511
|
67.8800
|
09:40:48
|
LSE
|
736454
|
|
18,058
|
67.8700
|
09:40:55
|
LSE
|
736564
|
|
10,631
|
67.8900
|
09:43:04
|
LSE
|
738867
|
|
12,607
|
67.8900
|
09:43:04
|
LSE
|
738865
|
|
6,465
|
67.9000
|
09:44:55
|
LSE
|
740955
|
|
4,414
|
67.9000
|
09:44:55
|
LSE
|
740953
|
|
6,486
|
67.9000
|
09:44:55
|
LSE
|
740951
|
|
1,941
|
67.9000
|
09:44:55
|
LSE
|
740949
|
|
9,138
|
67.9000
|
09:45:38
|
LSE
|
741612
|
|
5,482
|
67.9000
|
09:45:38
|
LSE
|
741610
|
|
15,252
|
67.8900
|
09:45:44
|
LSE
|
741749
|
|
2,562
|
67.8900
|
09:46:27
|
LSE
|
742617
|
|
15,999
|
67.8900
|
09:46:27
|
LSE
|
742594
|
|
14,386
|
67.8900
|
09:46:27
|
LSE
|
742585
|
|
2,501
|
67.8900
|
09:46:27
|
LSE
|
742583
|
|
17,299
|
67.9100
|
09:50:21
|
LSE
|
747388
|
|
10,258
|
67.9200
|
09:52:13
|
LSE
|
749926
|
|
7,000
|
67.9200
|
09:52:13
|
LSE
|
749924
|
|
7,739
|
67.9200
|
09:52:13
|
LSE
|
749922
|
|
3,081
|
67.9200
|
09:52:13
|
LSE
|
749920
|
|
11,123
|
67.9200
|
09:52:13
|
LSE
|
749918
|
|
7,000
|
67.9300
|
09:52:45
|
LSE
|
750482
|
|
9,819
|
67.9300
|
09:52:45
|
LSE
|
750484
|
|
15,073
|
67.9300
|
09:52:45
|
LSE
|
750472
|
|
15,288
|
67.9500
|
09:54:23
|
LSE
|
752331
|
|
16,227
|
67.9800
|
09:55:41
|
LSE
|
754100
|
|
11,713
|
67.9800
|
09:55:58
|
LSE
|
754392
|
|
13,839
|
67.9900
|
09:56:55
|
LSE
|
756051
|
|
13,697
|
67.9800
|
09:57:04
|
LSE
|
756240
|
|
13,297
|
67.9600
|
09:57:34
|
LSE
|
757075
|
|
12,234
|
67.9700
|
09:57:34
|
LSE
|
756996
|
|
12,248
|
67.9600
|
09:58:18
|
LSE
|
757877
|
|
252
|
67.9600
|
09:58:18
|
LSE
|
757875
|
|
12,344
|
67.9500
|
09:58:28
|
LSE
|
758026
|
|
3,985
|
67.9300
|
10:00:01
|
LSE
|
760032
|
|
7,191
|
67.9300
|
10:00:01
|
LSE
|
760034
|
|
7,000
|
67.9300
|
10:01:09
|
LSE
|
761293
|
|
4,577
|
67.9300
|
10:01:09
|
LSE
|
761291
|
|
11,473
|
67.9200
|
10:02:28
|
LSE
|
762348
|
|
12,227
|
67.9200
|
10:02:28
|
LSE
|
762346
|
|
11,370
|
67.9100
|
10:02:32
|
LSE
|
762425
|
|
10,145
|
67.9100
|
10:04:34
|
LSE
|
764125
|
|
6,076
|
67.9200
|
10:05:51
|
LSE
|
768153
|
|
11,835
|
67.9200
|
10:06:07
|
LSE
|
768493
|
|
2,357
|
67.9200
|
10:06:07
|
LSE
|
768491
|
|
3,528
|
67.9200
|
10:06:07
|
LSE
|
768489
|
|
67
|
67.9200
|
10:06:07
|
LSE
|
768487
|
|
14,207
|
67.9500
|
10:08:38
|
LSE
|
771064
|
|
11,855
|
67.9500
|
10:09:27
|
LSE
|
772085
|
|
12,550
|
67.9500
|
10:10:06
|
LSE
|
772889
|
|
1,377
|
67.9400
|
10:10:13
|
LSE
|
773022
|
|
10,457
|
67.9400
|
10:10:13
|
LSE
|
773020
|
|
735
|
67.9400
|
10:10:13
|
LSE
|
773018
|
|
12,329
|
67.9900
|
10:15:11
|
LSE
|
777552
|
|
13,585
|
67.9800
|
10:16:00
|
LSE
|
778396
|
|
15,500
|
67.9900
|
10:17:22
|
LSE
|
780241
|
|
11,462
|
68.0400
|
10:20:06
|
LSE
|
782797
|
|
10,249
|
68.0400
|
10:20:06
|
LSE
|
782795
|
|
16,997
|
68.0300
|
10:20:07
|
LSE
|
782815
|
|
16,390
|
68.0700
|
10:23:38
|
LSE
|
786128
|
|
6,081
|
68.0500
|
10:23:49
|
LSE
|
786375
|
|
5,145
|
68.0500
|
10:23:59
|
LSE
|
786561
|
|
11,604
|
68.0500
|
10:24:04
|
LSE
|
786659
|
|
7,613
|
68.0500
|
10:24:04
|
LSE
|
786657
|
|
15,181
|
68.0300
|
10:24:10
|
LSE
|
786784
|
|
12,474
|
68.0300
|
10:24:32
|
LSE
|
787109
|
|
13,577
|
68.0400
|
10:26:35
|
LSE
|
788920
|
|
10,840
|
68.0300
|
10:26:49
|
LSE
|
789102
|
|
3,966
|
68.0300
|
10:26:49
|
LSE
|
789100
|
|
13,110
|
68.0200
|
10:27:10
|
LSE
|
789404
|
|
7,821
|
68.0000
|
10:27:21
|
LSE
|
789573
|
|
12,273
|
68.0100
|
10:27:21
|
LSE
|
789558
|
|
4,466
|
68.0000
|
10:27:31
|
LSE
|
789684
|
|
1,890
|
67.9900
|
10:28:48
|
LSE
|
791193
|
|
8,234
|
67.9900
|
10:29:21
|
LSE
|
791771
|
|
309
|
67.9800
|
10:29:33
|
LSE
|
792019
|
|
11,013
|
67.9800
|
10:29:33
|
LSE
|
792017
|
|
10,925
|
67.9700
|
10:29:49
|
LSE
|
792317
|
|
14,687
|
67.9800
|
10:33:46
|
LSE
|
795884
|
|
14,733
|
67.9800
|
10:38:12
|
LSE
|
800890
|
|
15,491
|
67.9700
|
10:38:48
|
LSE
|
801438
|
|
16,985
|
67.9700
|
10:39:14
|
LSE
|
801769
|
|
16,175
|
68.0100
|
10:41:14
|
LSE
|
803780
|
|
6,113
|
68.0000
|
10:41:20
|
LSE
|
803883
|
|
7,720
|
68.0000
|
10:41:20
|
LSE
|
803885
|
|
5,000
|
67.9900
|
10:41:23
|
LSE
|
803951
|
|
8,079
|
67.9900
|
10:41:23
|
LSE
|
803949
|
|
3,000
|
67.9800
|
10:41:41
|
LSE
|
804153
|
|
8,107
|
67.9800
|
10:42:46
|
LSE
|
805172
|
|
12,322
|
67.9800
|
10:44:17
|
LSE
|
806417
|
|
12,995
|
68.0100
|
10:47:25
|
LSE
|
809099
|
|
14,420
|
68.0000
|
10:47:26
|
LSE
|
809121
|
|
11,009
|
68.0000
|
10:47:33
|
LSE
|
809425
|
|
16,602
|
68.1000
|
10:52:00
|
LSE
|
813798
|
|
13,985
|
68.0900
|
10:53:59
|
LSE
|
815410
|
|
12,633
|
68.1400
|
10:55:31
|
LSE
|
816725
|
|
4,931
|
68.1300
|
10:55:39
|
LSE
|
816796
|
|
5,700
|
68.1300
|
10:55:39
|
LSE
|
816794
|
|
7,499
|
68.1300
|
10:55:39
|
LSE
|
816788
|
|
6,742
|
68.1300
|
10:55:39
|
LSE
|
816786
|
|
14,447
|
68.1300
|
10:55:39
|
LSE
|
816776
|
|
13,624
|
68.1600
|
10:58:45
|
LSE
|
819458
|
|
6,477
|
68.1500
|
10:59:44
|
LSE
|
820338
|
|
5,031
|
68.1500
|
10:59:44
|
LSE
|
820336
|
|
10,919
|
68.1400
|
10:59:45
|
LSE
|
820429
|
|
9,661
|
68.1300
|
11:01:06
|
LSE
|
821628
|
|
957
|
68.1300
|
11:01:07
|
LSE
|
821636
|
|
11,263
|
68.1300
|
11:04:27
|
LSE
|
823678
|
|
11,579
|
68.1200
|
11:10:00
|
LSE
|
827533
|
|
10,240
|
68.1200
|
11:10:00
|
LSE
|
827535
|
|
11,343
|
68.1000
|
11:10:27
|
LSE
|
827918
|
|
2,672
|
68.1000
|
11:10:27
|
LSE
|
827916
|
|
19,125
|
68.1800
|
11:17:38
|
LSE
|
833029
|
|
19,600
|
68.1700
|
11:18:15
|
LSE
|
833402
|
|
18,623
|
68.1600
|
11:19:06
|
LSE
|
833886
|
|
10,421
|
68.1700
|
11:20:33
|
LSE
|
834890
|
|
5,792
|
68.1700
|
11:20:33
|
LSE
|
834888
|
|
17,030
|
68.1600
|
11:20:45
|
LSE
|
834993
|
|
14,960
|
68.1400
|
11:21:10
|
LSE
|
835243
|
|
11,970
|
68.1500
|
11:23:01
|
LSE
|
836919
|
|
4,934
|
68.1400
|
11:23:32
|
LSE
|
837216
|
|
10,580
|
68.1400
|
11:23:32
|
LSE
|
837218
|
|
1,744
|
68.1900
|
11:25:41
|
LSE
|
838580
|
|
1,069
|
68.2400
|
11:28:14
|
LSE
|
840138
|
|
17,824
|
68.2400
|
11:28:14
|
LSE
|
840126
|
|
18,542
|
68.2400
|
11:28:14
|
LSE
|
840113
|
|
10,203
|
68.2500
|
11:29:08
|
LSE
|
840877
|
|
11,096
|
68.2500
|
11:29:08
|
LSE
|
840875
|
|
13,482
|
68.2500
|
11:29:48
|
LSE
|
841402
|
|
16,655
|
68.3200
|
11:31:42
|
LSE
|
842892
|
|
6,296
|
68.3100
|
11:31:52
|
LSE
|
843035
|
|
6,492
|
68.3100
|
11:31:52
|
LSE
|
843033
|
|
11,620
|
68.3000
|
11:31:56
|
LSE
|
843149
|
|
11,432
|
68.3000
|
11:32:19
|
LSE
|
843389
|
|
12,256
|
68.2900
|
11:32:34
|
LSE
|
843552
|
|
10,113
|
68.2600
|
11:33:20
|
LSE
|
843980
|
|
8,673
|
68.2500
|
11:34:39
|
LSE
|
845054
|
|
2,073
|
68.2500
|
11:34:39
|
LSE
|
845052
|
|
12,397
|
68.2200
|
11:36:12
|
LSE
|
846210
|
|
10,952
|
68.2400
|
11:38:13
|
LSE
|
847537
|
|
8,302
|
68.2200
|
11:38:24
|
LSE
|
847646
|
|
2,953
|
68.2200
|
11:38:24
|
LSE
|
847644
|
|
11,645
|
68.2300
|
11:40:48
|
LSE
|
849293
|
|
12,479
|
68.2600
|
11:42:27
|
LSE
|
850298
|
|
10,334
|
68.2500
|
11:43:12
|
LSE
|
850796
|
|
11,279
|
68.2300
|
11:43:34
|
LSE
|
851023
|
|
12,150
|
68.2200
|
11:43:40
|
LSE
|
851070
|
|
11,566
|
68.2100
|
11:45:39
|
LSE
|
852328
|
|
10,925
|
68.1500
|
11:47:12
|
LSE
|
853745
|
|
11,096
|
68.1200
|
11:48:46
|
LSE
|
854986
|
|
11,582
|
68.0900
|
11:49:02
|
LSE
|
855271
|
|
8,333
|
68.1000
|
11:49:59
|
LSE
|
856091
|
|
3,055
|
68.1000
|
11:49:59
|
LSE
|
856089
|
|
10,407
|
68.0700
|
11:51:52
|
LSE
|
857379
|
|
9,486
|
68.1000
|
11:54:28
|
LSE
|
859290
|
|
984
|
68.1000
|
11:54:28
|
LSE
|
859288
|
|
11,187
|
68.0900
|
11:54:57
|
LSE
|
859635
|
|
10,995
|
68.0800
|
11:55:29
|
LSE
|
860209
|
|
12,318
|
68.0600
|
11:55:39
|
LSE
|
860416
|
|
12,024
|
68.0600
|
11:57:22
|
LSE
|
861590
|
|
7,260
|
68.0400
|
11:57:28
|
LSE
|
861664
|
|
3,962
|
68.0400
|
11:57:28
|
LSE
|
861662
|
|
608
|
68.0300
|
11:58:36
|
LSE
|
862652
|
|
10,943
|
68.0300
|
11:58:40
|
LSE
|
862692
|
|
11,250
|
68.0100
|
11:59:49
|
LSE
|
863757
|
|
5,150
|
68.0000
|
11:59:53
|
LSE
|
863870
|
|
5,606
|
68.0000
|
11:59:54
|
LSE
|
863883
|
|
6,040
|
67.9900
|
12:03:02
|
LSE
|
866761
|
|
6,262
|
67.9900
|
12:03:02
|
LSE
|
866759
|
|
12,230
|
67.9700
|
12:03:11
|
LSE
|
866884
|
|
12,023
|
67.9800
|
12:03:34
|
LSE
|
867081
|
|
8,160
|
67.9500
|
12:05:30
|
LSE
|
868673
|
|
3,756
|
67.9500
|
12:05:30
|
LSE
|
868671
|
|
1
|
67.9500
|
12:05:30
|
LSE
|
868675
|
|
3,327
|
68.0000
|
12:06:39
|
LSE
|
869435
|
|
8,860
|
68.0000
|
12:06:39
|
LSE
|
869433
|
|
11,234
|
68.0000
|
12:07:23
|
LSE
|
869992
|
|
10,750
|
68.0000
|
12:08:00
|
LSE
|
870427
|
|
12,358
|
67.9900
|
12:10:33
|
LSE
|
872811
|
|
2,614
|
67.9800
|
12:11:07
|
LSE
|
873157
|
|
6,607
|
67.9800
|
12:11:07
|
LSE
|
873155
|
|
1,105
|
67.9800
|
12:11:07
|
LSE
|
873159
|
|
12,634
|
67.9800
|
12:13:14
|
LSE
|
874826
|
|
10,800
|
67.9700
|
12:15:25
|
LSE
|
876194
|
|
8,116
|
67.9600
|
12:15:50
|
LSE
|
876567
|
|
11,881
|
67.9600
|
12:15:50
|
LSE
|
876509
|
|
12,244
|
67.9800
|
12:17:11
|
LSE
|
877412
|
|
2,328
|
67.9600
|
12:18:28
|
LSE
|
878352
|
|
6,171
|
67.9600
|
12:18:28
|
LSE
|
878350
|
|
1,565
|
67.9600
|
12:18:28
|
LSE
|
878348
|
|
10,283
|
67.9800
|
12:19:43
|
LSE
|
879056
|
|
11,612
|
67.9700
|
12:21:02
|
LSE
|
880049
|
|
3,469
|
67.9700
|
12:21:19
|
LSE
|
880280
|
|
8,955
|
67.9700
|
12:21:19
|
LSE
|
880278
|
|
1,630
|
67.9600
|
12:22:56
|
LSE
|
881299
|
|
8,796
|
67.9600
|
12:22:56
|
LSE
|
881301
|
|
10,524
|
67.9500
|
12:24:11
|
LSE
|
882053
|
|
11,789
|
67.9200
|
12:25:07
|
LSE
|
882891
|
|
11,461
|
67.9100
|
12:27:14
|
LSE
|
884446
|
|
10,423
|
67.9300
|
12:28:32
|
LSE
|
885312
|
|
12,574
|
67.9900
|
12:34:21
|
LSE
|
889330
|
|
2,799
|
68.0000
|
12:34:21
|
LSE
|
889328
|
|
12,909
|
68.0000
|
12:34:21
|
LSE
|
889326
|
|
10,555
|
67.9800
|
12:35:11
|
LSE
|
889794
|
|
1,097
|
67.9700
|
12:35:12
|
LSE
|
889805
|
|
12,350
|
68.0200
|
12:36:32
|
LSE
|
891231
|
|
12,124
|
68.0500
|
12:38:02
|
LSE
|
892292
|
|
7,096
|
68.0400
|
12:38:27
|
LSE
|
892534
|
|
820
|
68.0400
|
12:38:27
|
LSE
|
892538
|
|
2,953
|
68.0400
|
12:38:27
|
LSE
|
892536
|
|
1,087
|
68.0400
|
12:40:06
|
LSE
|
893668
|
|
3,179
|
68.0400
|
12:40:06
|
LSE
|
893666
|
|
7,667
|
68.0400
|
12:40:06
|
LSE
|
893664
|
|
10,594
|
68.1000
|
12:43:43
|
LSE
|
896004
|
|
3,375
|
68.0800
|
12:43:53
|
LSE
|
896138
|
|
10,508
|
68.0800
|
12:43:53
|
LSE
|
896136
|
|
21
|
68.0700
|
12:44:27
|
LSE
|
896499
|
|
12,005
|
68.0700
|
12:44:27
|
LSE
|
896497
|
|
12,227
|
68.0700
|
12:44:27
|
LSE
|
896494
|
|
11,383
|
68.0900
|
12:45:58
|
LSE
|
897728
|
|
12,618
|
68.1000
|
12:49:25
|
LSE
|
900056
|
|
15,302
|
68.1100
|
12:51:47
|
LSE
|
901877
|
|
15,680
|
68.1400
|
12:56:15
|
LSE
|
904712
|
|
13,769
|
68.1300
|
12:57:16
|
LSE
|
905565
|
|
15,706
|
68.1300
|
12:59:06
|
LSE
|
906838
|
|
15,881
|
68.1700
|
13:01:06
|
LSE
|
908643
|
|
15,118
|
68.1800
|
13:03:38
|
LSE
|
910857
|
|
17,552
|
68.2000
|
13:08:28
|
LSE
|
914727
|
|
13,251
|
68.1900
|
13:08:29
|
LSE
|
914753
|
|
12,553
|
68.1900
|
13:08:39
|
LSE
|
914999
|
|
2,435
|
68.1900
|
13:08:39
|
LSE
|
914997
|
|
13,129
|
68.1800
|
13:08:46
|
LSE
|
915146
|
|
10,876
|
68.1700
|
13:10:27
|
LSE
|
916872
|
|
14,459
|
68.2000
|
13:12:10
|
LSE
|
918232
|
|
11,488
|
68.1900
|
13:12:18
|
LSE
|
918418
|
|
15,189
|
68.2300
|
13:16:20
|
LSE
|
922040
|
|
16,657
|
68.2200
|
13:18:30
|
LSE
|
923610
|
|
14,575
|
68.2300
|
13:18:30
|
LSE
|
923594
|
|
7,705
|
68.2100
|
13:18:42
|
LSE
|
923894
|
|
1,062
|
68.2100
|
13:18:42
|
LSE
|
923892
|
|
11,580
|
68.2100
|
13:18:42
|
LSE
|
923888
|
|
4,247
|
68.2100
|
13:18:43
|
LSE
|
923900
|
|
10,310
|
68.2000
|
13:19:10
|
LSE
|
924234
|
|
11,755
|
68.2100
|
13:23:05
|
LSE
|
927356
|
|
12,412
|
68.2000
|
13:23:45
|
LSE
|
928009
|
|
2,806
|
68.2200
|
13:26:46
|
LSE
|
930782
|
|
13,019
|
68.2200
|
13:26:46
|
LSE
|
930780
|
|
10,500
|
68.2300
|
13:28:45
|
LSE
|
932460
|
|
12,895
|
68.2200
|
13:28:49
|
LSE
|
932547
|
|
12,394
|
68.2100
|
13:29:09
|
LSE
|
932747
|
|
11,814
|
68.2400
|
13:30:14
|
LSE
|
933986
|
|
8,441
|
68.2300
|
13:31:12
|
LSE
|
934956
|
|
1,856
|
68.2300
|
13:31:12
|
LSE
|
934954
|
|
12,179
|
68.2500
|
13:32:23
|
LSE
|
935860
|
|
10,806
|
68.2200
|
13:36:10
|
LSE
|
939152
|
|
12,142
|
68.2100
|
13:36:21
|
LSE
|
939447
|
|
4,342
|
68.1900
|
13:37:32
|
LSE
|
940492
|
|
6,286
|
68.1900
|
13:39:19
|
LSE
|
941936
|
|
783
|
68.1900
|
13:41:18
|
LSE
|
943905
|
|
641
|
68.1900
|
13:41:18
|
LSE
|
943907
|
|
11,415
|
68.1900
|
13:41:18
|
LSE
|
943909
|
|
11,757
|
68.1800
|
13:41:22
|
LSE
|
943976
|
|
7,142
|
68.1700
|
13:41:23
|
LSE
|
943996
|
|
3,698
|
68.1700
|
13:41:23
|
LSE
|
943994
|
|
3,697
|
68.0900
|
13:42:13
|
LSE
|
944964
|
|
2,769
|
68.0900
|
13:42:13
|
LSE
|
944960
|
|
540
|
68.0900
|
13:42:14
|
LSE
|
944974
|
|
3,698
|
68.0900
|
13:42:14
|
LSE
|
944968
|
|
4,952
|
68.1200
|
13:44:39
|
LSE
|
948121
|
|
6,900
|
68.1200
|
13:44:39
|
LSE
|
948119
|
|
11,824
|
68.1100
|
13:45:00
|
LSE
|
948693
|
|
3,694
|
68.1100
|
13:46:42
|
LSE
|
950635
|
|
3,698
|
68.1100
|
13:46:43
|
LSE
|
950642
|
|
3,698
|
68.1100
|
13:46:43
|
LSE
|
950639
|
|
1,044
|
68.1100
|
13:46:45
|
LSE
|
950733
|
|
11,189
|
68.0900
|
13:48:26
|
LSE
|
952562
|
|
1,126
|
68.1000
|
13:49:48
|
LSE
|
953750
|
|
9,872
|
68.1000
|
13:49:48
|
LSE
|
953748
|
|
10,912
|
68.1200
|
13:50:53
|
LSE
|
954750
|
|
6,038
|
68.1100
|
13:51:11
|
LSE
|
955018
|
|
5,702
|
68.1100
|
13:51:36
|
LSE
|
955400
|
|
11,889
|
68.1700
|
13:54:35
|
LSE
|
959821
|
|
11,509
|
68.1800
|
13:55:26
|
LSE
|
961040
|
|
10,913
|
68.1700
|
13:55:53
|
LSE
|
961430
|
|
5,716
|
68.1500
|
13:57:02
|
LSE
|
963017
|
|
4,897
|
68.1500
|
13:57:38
|
LSE
|
963683
|
|
10,530
|
68.1500
|
13:59:12
|
LSE
|
965686
|
|
10,539
|
68.1400
|
13:59:24
|
LSE
|
966037
|
|
12,170
|
68.1200
|
14:00:53
|
LSE
|
968536
|
|
11,124
|
68.1400
|
14:02:51
|
LSE
|
971357
|
|
11,833
|
68.1400
|
14:03:46
|
LSE
|
972647
|
|
9,101
|
68.1400
|
14:05:28
|
LSE
|
974887
|
|
1,852
|
68.1400
|
14:06:26
|
LSE
|
975983
|
|
10,196
|
68.1400
|
14:06:26
|
LSE
|
975981
|
|
11,720
|
68.1300
|
14:07:59
|
LSE
|
978098
|
|
101
|
68.1200
|
14:08:02
|
LSE
|
978408
|
|
4,444
|
68.1200
|
14:08:04
|
LSE
|
978450
|
|
6,407
|
68.1200
|
14:08:18
|
LSE
|
978818
|
|
11,310
|
68.1100
|
14:09:27
|
LSE
|
980440
|
|
1,619
|
68.1100
|
14:11:11
|
LSE
|
982457
|
|
6,268
|
68.1100
|
14:11:15
|
LSE
|
982589
|
|
687
|
68.1100
|
14:11:31
|
LSE
|
982910
|
|
2,587
|
68.1100
|
14:11:33
|
LSE
|
982943
|
|
3,055
|
68.1100
|
14:13:04
|
LSE
|
984639
|
|
1,889
|
68.1100
|
14:13:04
|
LSE
|
984629
|
|
5,277
|
68.1100
|
14:13:05
|
LSE
|
984641
|
|
11,999
|
68.1100
|
14:13:32
|
LSE
|
985145
|
|
10,082
|
68.0800
|
14:16:36
|
LSE
|
989411
|
|
4,661
|
68.0800
|
14:16:37
|
LSE
|
989485
|
|
7,000
|
68.0800
|
14:16:37
|
LSE
|
989483
|
|
3,961
|
68.0800
|
14:16:37
|
LSE
|
989475
|
|
7,120
|
68.0800
|
14:16:37
|
LSE
|
989473
|
|
1,159
|
68.1200
|
14:20:14
|
LSE
|
994115
|
|
1,640
|
68.1300
|
14:20:14
|
LSE
|
994113
|
|
10,692
|
68.1300
|
14:20:14
|
LSE
|
994111
|
|
11,047
|
68.1300
|
14:20:42
|
LSE
|
994627
|
|
11,364
|
68.1300
|
14:21:44
|
LSE
|
996100
|
|
11,189
|
68.1200
|
14:21:51
|
LSE
|
996273
|
|
1,644
|
68.0900
|
14:22:31
|
LSE
|
996968
|
|
6,983
|
68.0900
|
14:22:35
|
LSE
|
997040
|
|
3,141
|
68.0900
|
14:22:36
|
LSE
|
997059
|
|
3,473
|
68.0500
|
14:24:38
|
LSE
|
999567
|
|
7,347
|
68.0500
|
14:24:38
|
LSE
|
999569
|
|
10,291
|
68.0400
|
14:24:50
|
LSE
|
999872
|
|
10,916
|
68.0400
|
14:26:09
|
LSE
|
1001440
|
|
136
|
68.0600
|
14:28:38
|
LSE
|
1005221
|
|
15,890
|
68.0900
|
14:30:02
|
LSE
|
1008974
|
|
5,948
|
68.0900
|
14:30:44
|
LSE
|
1010946
|
|
6,568
|
68.0900
|
14:30:44
|
LSE
|
1010944
|
|
4,033
|
68.0900
|
14:30:44
|
LSE
|
1010936
|
|
5,900
|
68.0900
|
14:30:44
|
LSE
|
1010933
|
|
5,900
|
68.0900
|
14:30:44
|
LSE
|
1010931
|
|
15,494
|
68.0900
|
14:30:44
|
LSE
|
1010921
|
|
10,820
|
68.0700
|
14:30:49
|
LSE
|
1011275
|
|
6,262
|
68.0300
|
14:31:23
|
LSE
|
1012659
|
|
4,709
|
68.0300
|
14:31:23
|
LSE
|
1012661
|
|
7,503
|
68.0400
|
14:31:59
|
LSE
|
1013885
|
|
4,929
|
68.0400
|
14:32:10
|
LSE
|
1014402
|
|
11,223
|
68.0300
|
14:32:14
|
LSE
|
1014687
|
|
1,966
|
68.0100
|
14:32:54
|
LSE
|
1016138
|
|
5,952
|
68.0100
|
14:32:56
|
LSE
|
1016239
|
|
4,619
|
68.0100
|
14:32:58
|
LSE
|
1016340
|
|
6,794
|
67.9900
|
14:33:13
|
LSE
|
1017003
|
|
5,334
|
67.9900
|
14:33:15
|
LSE
|
1017050
|
|
8,583
|
68.0000
|
14:34:26
|
LSE
|
1019406
|
|
3,500
|
68.0000
|
14:34:26
|
LSE
|
1019404
|
|
12,156
|
68.0000
|
14:34:26
|
LSE
|
1019402
|
|
4,168
|
67.9900
|
14:35:37
|
LSE
|
1021715
|
|
2,291
|
67.9900
|
14:35:37
|
LSE
|
1021713
|
|
4,219
|
67.9900
|
14:35:37
|
LSE
|
1021711
|
|
4,444
|
67.9800
|
14:35:38
|
LSE
|
1021768
|
|
7,529
|
67.9800
|
14:35:42
|
LSE
|
1021861
|
|
10,684
|
67.9600
|
14:37:07
|
LSE
|
1024515
|
|
44
|
67.9500
|
14:37:10
|
LSE
|
1024591
|
|
11,928
|
67.9500
|
14:37:15
|
LSE
|
1024800
|
|
15,786
|
68.0000
|
14:39:45
|
LSE
|
1028872
|
|
59
|
68.0000
|
14:39:45
|
LSE
|
1028870
|
|
11,832
|
67.9900
|
14:39:59
|
LSE
|
1029150
|
|
3,509
|
67.9900
|
14:40:46
|
LSE
|
1030942
|
|
8,802
|
67.9900
|
14:40:46
|
LSE
|
1030944
|
|
3,115
|
67.9800
|
14:40:47
|
LSE
|
1031003
|
|
8,634
|
67.9800
|
14:40:47
|
LSE
|
1031001
|
|
776
|
67.9800
|
14:40:47
|
LSE
|
1030999
|
|
12,620
|
68.0200
|
14:42:23
|
LSE
|
1034006
|
|
9,693
|
68.0000
|
14:42:25
|
LSE
|
1034071
|
|
2,238
|
68.0000
|
14:42:25
|
LSE
|
1034069
|
|
3,027
|
67.9900
|
14:42:29
|
LSE
|
1034157
|
|
7,367
|
67.9900
|
14:42:29
|
LSE
|
1034155
|
|
6,863
|
67.9900
|
14:43:50
|
LSE
|
1036610
|
|
5,121
|
67.9900
|
14:43:50
|
LSE
|
1036607
|
|
8,300
|
68.0400
|
14:46:16
|
LSE
|
1041784
|
|
6,760
|
68.0400
|
14:46:16
|
LSE
|
1041786
|
|
11,508
|
68.0400
|
14:46:16
|
LSE
|
1041776
|
|
9,044
|
68.0400
|
14:48:02
|
LSE
|
1045642
|
|
5,468
|
68.0400
|
14:48:02
|
LSE
|
1045611
|
|
15,277
|
68.0400
|
14:48:02
|
LSE
|
1045609
|
|
11,635
|
68.0400
|
14:48:35
|
LSE
|
1046538
|
|
2,055
|
68.0300
|
14:48:37
|
LSE
|
1046598
|
|
5,452
|
68.0300
|
14:48:37
|
LSE
|
1046596
|
|
4,598
|
68.0300
|
14:48:37
|
LSE
|
1046594
|
|
11,325
|
68.0100
|
14:49:08
|
LSE
|
1047427
|
|
7,110
|
68.0000
|
14:51:41
|
LSE
|
1052094
|
|
3,327
|
68.0000
|
14:51:41
|
LSE
|
1052092
|
|
332
|
68.0000
|
14:51:41
|
LSE
|
1052096
|
|
13,948
|
68.0100
|
14:51:41
|
LSE
|
1051993
|
|
10,771
|
68.0100
|
14:51:41
|
LSE
|
1051989
|
|
8,396
|
67.9600
|
14:52:16
|
LSE
|
1053536
|
|
3,082
|
67.9600
|
14:52:16
|
LSE
|
1053534
|
|
10,374
|
67.9000
|
14:52:59
|
LSE
|
1054847
|
|
1,308
|
67.9000
|
14:52:59
|
LSE
|
1054828
|
|
10,696
|
67.8900
|
14:53:18
|
LSE
|
1055724
|
|
3,102
|
67.8600
|
14:54:43
|
LSE
|
1058720
|
|
9,180
|
67.8600
|
14:54:43
|
LSE
|
1058718
|
|
11,090
|
67.8500
|
14:54:52
|
LSE
|
1059098
|
|
11,006
|
67.8900
|
14:55:54
|
LSE
|
1061688
|
|
13,308
|
67.9000
|
14:57:29
|
LSE
|
1065174
|
|
14,425
|
67.9000
|
14:58:50
|
LSE
|
1067700
|
|
6,469
|
67.9100
|
14:58:50
|
LSE
|
1067688
|
|
3,932
|
67.9100
|
14:58:50
|
LSE
|
1067690
|
|
1,823
|
67.8900
|
14:58:53
|
LSE
|
1067761
|
|
10,000
|
67.8900
|
14:58:53
|
LSE
|
1067759
|
|
11,751
|
67.9400
|
14:59:42
|
LSE
|
1069767
|
|
9,059
|
67.9300
|
15:00:14
|
LSE
|
1071207
|
|
2,600
|
67.9300
|
15:00:21
|
LSE
|
1071406
|
|
8,954
|
67.9300
|
15:00:32
|
LSE
|
1071804
|
|
1,244
|
67.9300
|
15:00:44
|
LSE
|
1072131
|
|
5,253
|
67.9300
|
15:00:45
|
LSE
|
1072148
|
|
6,485
|
67.9300
|
15:00:45
|
LSE
|
1072144
|
|
11,696
|
67.9300
|
15:02:55
|
LSE
|
1077016
|
|
4,289
|
67.9200
|
15:03:05
|
LSE
|
1077402
|
|
8,297
|
67.9200
|
15:03:08
|
LSE
|
1077527
|
|
3,351
|
67.9200
|
15:03:09
|
LSE
|
1077562
|
|
3,607
|
67.9200
|
15:03:12
|
LSE
|
1077647
|
|
7,109
|
67.9200
|
15:03:12
|
LSE
|
1077645
|
|
8,876
|
67.9200
|
15:03:12
|
LSE
|
1077643
|
|
8,000
|
67.9100
|
15:04:09
|
LSE
|
1079767
|
|
4,626
|
67.9100
|
15:04:55
|
LSE
|
1081150
|
|
10,759
|
67.9100
|
15:04:55
|
LSE
|
1081146
|
|
3,348
|
67.9100
|
15:04:55
|
LSE
|
1081144
|
|
7,382
|
67.9100
|
15:04:56
|
LSE
|
1081158
|
|
1,230
|
67.9000
|
15:05:38
|
LSE
|
1082786
|
|
10,543
|
67.9000
|
15:05:38
|
LSE
|
1082784
|
|
10,206
|
67.8700
|
15:06:18
|
LSE
|
1084194
|
|
11,233
|
67.9500
|
15:07:15
|
LSE
|
1086287
|
|
10,773
|
67.9500
|
15:08:17
|
LSE
|
1088595
|
|
12,191
|
67.9500
|
15:08:17
|
LSE
|
1088593
|
|
3,729
|
67.9000
|
15:08:38
|
LSE
|
1089405
|
|
7,158
|
67.9000
|
15:08:38
|
LSE
|
1089403
|
|
10,161
|
67.9000
|
15:10:16
|
LSE
|
1093054
|
|
12,534
|
67.9000
|
15:10:24
|
LSE
|
1093355
|
|
9,571
|
67.8800
|
15:11:00
|
LSE
|
1094909
|
|
1,158
|
67.8800
|
15:11:00
|
LSE
|
1094907
|
|
808
|
67.8800
|
15:12:07
|
LSE
|
1097865
|
|
10,381
|
67.8800
|
15:12:15
|
LSE
|
1098165
|
|
10,461
|
67.8700
|
15:12:19
|
LSE
|
1098273
|
|
3,488
|
67.8500
|
15:13:05
|
LSE
|
1099860
|
|
6,809
|
67.8500
|
15:13:05
|
LSE
|
1099852
|
|
11,278
|
67.9000
|
15:14:10
|
LSE
|
1102145
|
|
10,349
|
67.8900
|
15:14:14
|
LSE
|
1102281
|
|
10,094
|
67.8600
|
15:14:33
|
LSE
|
1103115
|
|
10,414
|
67.8600
|
15:15:41
|
LSE
|
1105348
|
|
4,533
|
67.8500
|
15:15:49
|
LSE
|
1105648
|
|
11,057
|
67.8600
|
15:16:28
|
LSE
|
1107258
|
|
1,456
|
67.8400
|
15:16:35
|
LSE
|
1107440
|
|
4,795
|
67.8400
|
15:16:40
|
LSE
|
1107599
|
|
4,005
|
67.8400
|
15:16:43
|
LSE
|
1107714
|
|
10,568
|
67.8400
|
15:17:54
|
LSE
|
1110491
|
|
10,907
|
67.8300
|
15:17:58
|
LSE
|
1110682
|
|
11,643
|
67.8500
|
15:20:00
|
LSE
|
1115856
|
|
4,161
|
67.8400
|
15:20:01
|
LSE
|
1115917
|
|
8,736
|
67.8400
|
15:20:01
|
LSE
|
1115915
|
|
10,530
|
67.8300
|
15:20:05
|
LSE
|
1116107
|
|
4,763
|
67.8200
|
15:21:40
|
LSE
|
1119072
|
|
6,275
|
67.8200
|
15:22:00
|
LSE
|
1119636
|
|
10,567
|
67.8400
|
15:22:54
|
LSE
|
1121613
|
|
13,663
|
67.8600
|
15:23:41
|
LSE
|
1123434
|
|
11,737
|
67.8500
|
15:23:42
|
LSE
|
1123446
|
|
11,418
|
67.8400
|
15:23:45
|
LSE
|
1123545
|
|
10,901
|
67.8300
|
15:25:30
|
LSE
|
1128386
|
|
12,753
|
67.8400
|
15:26:01
|
LSE
|
1129755
|
|
12,314
|
67.8500
|
15:26:53
|
LSE
|
1132503
|
|
14,137
|
67.8500
|
15:26:53
|
LSE
|
1132444
|
|
10,329
|
67.8400
|
15:28:12
|
LSE
|
1135627
|
|
10,849
|
67.8300
|
15:28:21
|
LSE
|
1135833
|
|
5,640
|
67.8800
|
15:30:07
|
LSE
|
1139790
|
|
5,253
|
67.8800
|
15:30:07
|
LSE
|
1139788
|
|
2,421
|
67.9000
|
15:33:06
|
LSE
|
1145940
|
|
15,449
|
67.9000
|
15:33:06
|
LSE
|
1145938
|
|
17,728
|
67.9000
|
15:33:52
|
LSE
|
1147484
|
|
102
|
67.9100
|
15:34:28
|
LSE
|
1148869
|
|
12,876
|
67.9100
|
15:34:28
|
LSE
|
1148871
|
|
341
|
67.9000
|
15:36:02
|
LSE
|
1153237
|
|
17,408
|
67.9000
|
15:36:16
|
LSE
|
1153766
|
|
3,504
|
67.8900
|
15:36:34
|
LSE
|
1155241
|
|
12,995
|
67.8900
|
15:36:34
|
LSE
|
1155239
|
|
12,885
|
67.8800
|
15:37:42
|
LSE
|
1157658
|
|
2,800
|
67.8800
|
15:37:42
|
LSE
|
1157656
|
|
16,018
|
67.8700
|
15:37:55
|
LSE
|
1158122
|
|
8,786
|
67.8600
|
15:37:58
|
LSE
|
1158296
|
|
14,671
|
67.9000
|
15:39:02
|
LSE
|
1160446
|
|
14,897
|
67.8900
|
15:39:19
|
LSE
|
1161021
|
|
16,545
|
67.8900
|
15:39:19
|
LSE
|
1161019
|
|
4,836
|
67.9000
|
15:40:11
|
LSE
|
1162722
|
|
7,458
|
67.9000
|
15:40:11
|
LSE
|
1162720
|
|
10,758
|
67.9000
|
15:40:11
|
LSE
|
1162718
|
|
10,114
|
67.8800
|
15:40:44
|
LSE
|
1164320
|
|
9,743
|
67.8700
|
15:40:59
|
LSE
|
1164863
|
|
323
|
67.8700
|
15:40:59
|
LSE
|
1164861
|
|
12,540
|
67.8500
|
15:42:40
|
LSE
|
1168660
|
|
10,450
|
67.8700
|
15:43:24
|
LSE
|
1170386
|
|
866
|
67.8700
|
15:43:24
|
LSE
|
1170384
|
|
12,204
|
67.8700
|
15:44:53
|
LSE
|
1173252
|
|
7,713
|
67.8600
|
15:45:20
|
LSE
|
1174036
|
|
7,573
|
67.8600
|
15:45:20
|
LSE
|
1174034
|
|
9,029
|
67.8600
|
15:45:21
|
LSE
|
1174079
|
|
1
|
67.8600
|
15:45:21
|
LSE
|
1174077
|
|
2,738
|
67.8600
|
15:45:21
|
LSE
|
1174081
|
|
10,625
|
67.8500
|
15:45:52
|
LSE
|
1175075
|
|
10,419
|
67.8400
|
15:46:44
|
LSE
|
1176945
|
|
11,075
|
67.8400
|
15:47:13
|
LSE
|
1177843
|
|
8,975
|
67.8500
|
15:48:04
|
LSE
|
1179605
|
|
7,625
|
67.8500
|
15:48:15
|
LSE
|
1180033
|
|
2,530
|
67.8500
|
15:48:15
|
LSE
|
1180031
|
|
10,452
|
67.8500
|
15:48:15
|
LSE
|
1179999
|
|
2,725
|
67.8500
|
15:48:15
|
LSE
|
1179997
|
|
10,595
|
67.8200
|
15:49:08
|
LSE
|
1182059
|
|
12,277
|
67.8100
|
15:50:49
|
LSE
|
1185541
|
|
11,969
|
67.8100
|
15:50:49
|
LSE
|
1185537
|
|
10,826
|
67.8400
|
15:52:02
|
LSE
|
1188398
|
|
17,345
|
67.8600
|
15:55:28
|
LSE
|
1195141
|
|
22,690
|
67.9100
|
16:00:05
|
LSE
|
1206221
|
|
12,209
|
67.9100
|
16:00:05
|
LSE
|
1206219
|
|
4,136
|
67.9100
|
16:01:06
|
LSE
|
1210827
|
|
7,564
|
67.9100
|
16:01:06
|
LSE
|
1210825
|
|
6,478
|
67.9100
|
16:01:06
|
LSE
|
1210823
|
|
10,100
|
67.9100
|
16:01:10
|
LSE
|
1211178
|
|
1,888
|
67.9100
|
16:01:10
|
LSE
|
1211176
|
|
8,291
|
67.9100
|
16:01:10
|
LSE
|
1211174
|
|
3,778
|
67.9100
|
16:01:10
|
LSE
|
1211172
|
|
19,604
|
67.9100
|
16:02:06
|
LSE
|
1213204
|
|
6,790
|
67.9200
|
16:03:07
|
LSE
|
1215684
|
|
12,481
|
67.9200
|
16:03:07
|
LSE
|
1215667
|
|
10,222
|
67.9200
|
16:03:07
|
LSE
|
1215665
|
|
11,018
|
67.9500
|
16:04:12
|
LSE
|
1218369
|
|
10,666
|
67.9500
|
16:04:12
|
LSE
|
1218367
|
|
238
|
67.9400
|
16:04:17
|
LSE
|
1218764
|
|
1,792
|
67.9400
|
16:04:17
|
LSE
|
1218758
|
|
10,000
|
67.9400
|
16:04:17
|
LSE
|
1218728
|
|
7,489
|
67.9400
|
16:04:17
|
LSE
|
1218726
|
|
11,038
|
67.9400
|
16:04:18
|
LSE
|
1218773
|
|
3,189
|
67.9400
|
16:04:18
|
LSE
|
1218771
|
|
7,504
|
67.9400
|
16:04:18
|
LSE
|
1218769
|
|
11,580
|
67.9300
|
16:04:27
|
LSE
|
1219274
|
|
9,942
|
67.9300
|
16:04:28
|
LSE
|
1219298
|
|
1,791
|
67.9300
|
16:04:28
|
LSE
|
1219295
|
|
618
|
67.9300
|
16:04:28
|
LSE
|
1219288
|
|
2,393
|
67.9300
|
16:04:28
|
LSE
|
1219286
|
|
1,791
|
67.9300
|
16:04:28
|
LSE
|
1219284
|
|
1,792
|
67.9200
|
16:04:32
|
LSE
|
1219570
|
|
4,104
|
67.9200
|
16:04:32
|
LSE
|
1219514
|
|
2,578
|
67.9200
|
16:04:32
|
LSE
|
1219512
|
|
1,792
|
67.9200
|
16:04:32
|
LSE
|
1219509
|
|
9,615
|
67.9200
|
16:04:32
|
LSE
|
1219498
|
|
1,085
|
67.9200
|
16:04:33
|
LSE
|
1219625
|
|
1,792
|
67.9200
|
16:04:33
|
LSE
|
1219613
|
|
1,792
|
67.9200
|
16:04:33
|
LSE
|
1219585
|
|
4,205
|
67.9200
|
16:05:30
|
LSE
|
1222498
|
|
4,550
|
67.9200
|
16:05:39
|
LSE
|
1222935
|
|
2,048
|
67.9200
|
16:05:47
|
LSE
|
1223215
|
|
3,579
|
67.9200
|
16:05:52
|
LSE
|
1223426
|
|
800
|
67.9200
|
16:06:00
|
LSE
|
1223804
|
|
4,444
|
67.9200
|
16:06:00
|
LSE
|
1223777
|
|
11,642
|
67.9200
|
16:06:03
|
LSE
|
1224114
|
|
3,388
|
67.9200
|
16:06:03
|
LSE
|
1224112
|
|
11,941
|
67.9200
|
16:06:30
|
LSE
|
1225411
|
|
12,519
|
67.9300
|
16:08:10
|
LSE
|
1229591
|
|
12,381
|
67.9300
|
16:08:56
|
LSE
|
1231120
|
|
12,751
|
67.9200
|
16:09:15
|
LSE
|
1231881
|
|
12,268
|
67.9100
|
16:09:38
|
LSE
|
1232890
|
|
7,846
|
67.9000
|
16:09:39
|
LSE
|
1232970
|
|
4,444
|
67.9000
|
16:09:39
|
LSE
|
1232968
|
|
5,759
|
67.8900
|
16:09:42
|
LSE
|
1233190
|
|
4,563
|
67.8900
|
16:09:44
|
LSE
|
1233239
|
|
6,035
|
67.8900
|
16:10:28
|
LSE
|
1235060
|
|
4,444
|
67.8900
|
16:10:28
|
LSE
|
1235058
|
|
1,792
|
67.9000
|
16:10:58
|
LSE
|
1236240
|
|
1,792
|
67.9000
|
16:10:58
|
LSE
|
1236221
|
|
1,081
|
67.9000
|
16:10:58
|
LSE
|
1236215
|
|
1,791
|
67.9000
|
16:10:59
|
LSE
|
1236256
|
|
1,792
|
67.9000
|
16:10:59
|
LSE
|
1236253
|
|
1,792
|
67.9000
|
16:10:59
|
LSE
|
1236248
|
|
426
|
67.9000
|
16:11:00
|
LSE
|
1236310
|
|
1,791
|
67.9000
|
16:11:00
|
LSE
|
1236294
|
|
790
|
67.9000
|
16:11:24
|
LSE
|
1237334
|
|
800
|
67.9000
|
16:11:26
|
LSE
|
1237369
|
|
9,492
|
67.9000
|
16:11:30
|
LSE
|
1237473
|
|
1,792
|
67.9100
|
16:11:51
|
LSE
|
1238234
|
|
6,555
|
67.9100
|
16:11:52
|
LSE
|
1238300
|
|
1,792
|
67.9100
|
16:11:52
|
LSE
|
1238298
|
|
1,782
|
67.9100
|
16:11:52
|
LSE
|
1238287
|
|
10,892
|
67.8900
|
16:12:33
|
LSE
|
1239771
|
|
1,556
|
67.8600
|
16:12:35
|
LSE
|
1239843
|
|
10,725
|
67.8600
|
16:12:36
|
LSE
|
1239848
|
|
10,577
|
67.8500
|
16:13:27
|
LSE
|
1242087
|
|
10,464
|
67.8500
|
16:14:21
|
LSE
|
1244280
|
|
4,861
|
67.8500
|
16:14:21
|
LSE
|
1244273
|
|
7,076
|
67.8500
|
16:14:21
|
LSE
|
1244271
|
|
513
|
67.8500
|
16:14:21
|
LSE
|
1244269
|
|
4,083
|
67.8400
|
16:14:40
|
LSE
|
1244940
|
|
7,078
|
67.8400
|
16:14:40
|
LSE
|
1244938
|
|
1,384
|
67.8600
|
16:16:05
|
LSE
|
1249141
|
|
4,793
|
67.8600
|
16:16:19
|
LSE
|
1249730
|
|
10,657
|
67.8700
|
16:16:58
|
LSE
|
1251411
|
|
8,795
|
67.8700
|
16:17:24
|
LSE
|
1252534
|
|
2,078
|
67.8700
|
16:17:30
|
LSE
|
1252787
|
|
10,635
|
67.8900
|
16:17:52
|
LSE
|
1253663
|
|
6,813
|
67.8800
|
16:17:57
|
LSE
|
1253911
|
|
7,109
|
67.8800
|
16:17:59
|
LSE
|
1254035
|
|
4,233
|
67.8800
|
16:17:59
|
LSE
|
1254033
|
|
7,074
|
67.8800
|
16:17:59
|
LSE
|
1254031
|
|
10,662
|
67.8700
|
16:18:26
|
LSE
|
1255484
|
|
11,458
|
67.8600
|
16:18:27
|
LSE
|
1255525
|
|
12,382
|
67.8500
|
16:18:52
|
LSE
|
1256690
|
|
11,078
|
67.8200
|
16:19:22
|
LSE
|
1258542
|
|
3,270
|
67.7900
|
16:19:43
|
LSE
|
1259969
|
|
7,209
|
67.7900
|
16:19:51
|
LSE
|
1260359
|
|
8,813
|
67.7800
|
16:20:13
|
LSE
|
1261836
|
|
2,722
|
67.7800
|
16:20:13
|
LSE
|
1261838
|
|
5,291
|
67.8200
|
16:21:23
|
LSE
|
1265453
|
|
10,330
|
67.8200
|
16:21:29
|
LSE
|
1265712
|
|
5,553
|
67.8200
|
16:21:29
|
LSE
|
1265710
|
|
11,272
|
67.8300
|
16:22:10
|
LSE
|
1267833
|
|
3,449
|
67.8200
|
16:22:13
|
LSE
|
1267971
|
|
5,830
|
67.8200
|
16:22:13
|
LSE
|
1267958
|
|
4,895
|
67.8200
|
16:22:13
|
LSE
|
1267956
|
|
12,032
|
67.8300
|
16:22:36
|
LSE
|
1269003
|
|
4,295
|
67.8300
|
16:22:37
|
LSE
|
1269037
|
|
6,994
|
67.8300
|
16:22:37
|
LSE
|
1269035
|
|
1,998
|
67.8800
|
16:24:15
|
LSE
|
1274204
|
|
9,455
|
67.8800
|
16:24:16
|
LSE
|
1274230
|
|
4,133
|
67.8800
|
16:25:56
|
LSE
|
1279124
|
|
13,493
|
67.8700
|
16:26:04
|
LSE
|
1279663
|
|
1,008
|
67.8700
|
16:26:04
|
LSE
|
1279661
|
|
6,238
|
67.8800
|
16:26:04
|
LSE
|
1279506
|
|
7,000
|
67.8800
|
16:26:04
|
LSE
|
1279504
|
|
4,275
|
67.8800
|
16:26:04
|
LSE
|
1279502
|
|
13,672
|
67.8800
|
16:26:04
|
LSE
|
1279458
|
|
10,423
|
67.8800
|
16:26:04
|
LSE
|
1279454
|
|
10,161
|
67.8800
|
16:26:04
|
LSE
|
1279452
|
|
4,212
|
67.8800
|
16:26:04
|
LSE
|
1279450
|
|
8,141
|
67.8800
|
16:26:04
|
LSE
|
1279448
|
|
8,194
|
67.8600
|
16:26:06
|
LSE
|
1279800
|
|
1,235
|
67.8600
|
16:26:06
|
LSE
|
1279768
|
|
5,332
|
67.8600
|
16:26:11
|
LSE
|
1280007
|
|
5,282
|
67.8600
|
16:26:11
|
LSE
|
1280005
|
|
1,509
|
67.8600
|
16:26:11
|
LSE
|
1280003
|
|
1,328
|
67.8600
|
16:26:11
|
LSE
|
1280001
|
|
4,444
|
67.8400
|
16:27:15
|
LSE
|
1282604
|
|
1,620
|
67.8400
|
16:27:15
|
LSE
|
1282571
|
|
4,729
|
67.8400
|
16:27:20
|
LSE
|
1282787
|
|
10,000
|
67.8400
|
16:27:25
|
LSE
|
1283102
|
|
4,747
|
67.8400
|
16:27:25
|
LSE
|
1283100
|
|
2,137
|
67.8400
|
16:27:25
|
LSE
|
1283074
|
|
17,205
|
67.8400
|
16:27:25
|
LSE
|
1283072
|
|
2,470
|
67.8400
|
16:27:25
|
LSE
|
1283046
|
|
7,817
|
67.8400
|
16:27:25
|
LSE
|
1283044
|
|
2,261
|
67.8400
|
16:27:25
|
LSE
|
1283042
|
|
8,814
|
67.8400
|
16:27:26
|
LSE
|
1283130
|
|
4,150
|
67.8400
|
16:27:30
|
LSE
|
1283301
|
|
11,932
|
67.8400
|
16:27:30
|
LSE
|
1283299
|
|
2,297
|
67.8300
|
16:27:32
|
LSE
|
1283368
|
|
4,957
|
67.8300
|
16:27:43
|
LSE
|
1283914
|
|
7,000
|
67.8400
|
16:27:43
|
LSE
|
1283894
|
|
9,130
|
67.8400
|
16:27:43
|
LSE
|
1283892
|
|
3,591
|
67.8400
|
16:27:43
|
LSE
|
1283890
|
|
3,014
|
67.8300
|
16:27:44
|
LSE
|
1283923
|
|
3,401
|
67.8200
|
16:27:50
|
LSE
|
1284781
|