|
|
|
|
|
|
|
16 March 2018
|
||
|
|
|
|
|
|
|
|
|
|
|
TRANSACTIONS IN OWN SECURITIES
|
|
|
|
|||||
|
Lloyds Banking Group plc (the "Company") announces today that it has purchased the
following number of its ordinary shares, from UBS AG, London Branch
(the "Broker").
|
||||||||
|
|
|
|
|
|
|
|
|
|
|
Ordinary Shares
|
|
|
|
|
|
|
|
|
|
Date of purchases:
|
|
16 March 2018
|
|
|
||||
|
Number of ordinary shares purchased:
|
|
|
4,776,272
|
|
|
|||
|
Highest price paid per share (pence):
|
|
|
67.6200
|
|
|
|||
|
Lowest price paid per share (pence):
|
|
|
66.7600
|
|
|
|||
|
Volume weighted average price paid per share (pence):
|
67.2580
|
|
|
|||||
|
Aggregated information
|
||||
|
|
|
|
|
|
|
Date of purchase:
|
16 March 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
67.2580
|
4,776,272
|
|
|
|
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
|
|
15,835
|
66.8800
|
08:07:13
|
LSE
|
658499
|
|
15,831
|
66.8500
|
08:07:19
|
LSE
|
658639
|
|
14,621
|
66.8400
|
08:07:28
|
LSE
|
658896
|
|
12,141
|
66.8400
|
08:09:21
|
LSE
|
667510
|
|
3,328
|
66.8400
|
08:09:21
|
LSE
|
667508
|
|
102
|
66.8200
|
08:09:24
|
LSE
|
667602
|
|
12,708
|
66.8200
|
08:09:24
|
LSE
|
667600
|
|
10,956
|
66.8200
|
08:10:26
|
LSE
|
668847
|
|
1,915
|
66.8000
|
08:10:27
|
LSE
|
668864
|
|
9,408
|
66.8000
|
08:10:27
|
LSE
|
668866
|
|
1,856
|
66.7600
|
08:10:29
|
LSE
|
668902
|
|
8,410
|
66.7600
|
08:10:29
|
LSE
|
668900
|
|
13,157
|
66.8500
|
08:13:18
|
LSE
|
672054
|
|
3,671
|
66.9100
|
08:16:25
|
LSE
|
675680
|
|
7,000
|
66.9300
|
08:18:51
|
LSE
|
678230
|
|
15,861
|
66.9300
|
08:18:51
|
LSE
|
678228
|
|
16,580
|
66.9100
|
08:18:52
|
LSE
|
678241
|
|
8,991
|
66.8900
|
08:18:56
|
LSE
|
678301
|
|
6,641
|
66.8900
|
08:18:56
|
LSE
|
678303
|
|
7,851
|
66.9100
|
08:20:14
|
LSE
|
680020
|
|
5,345
|
66.9100
|
08:20:14
|
LSE
|
680022
|
|
2,038
|
66.8900
|
08:20:16
|
LSE
|
680331
|
|
11,449
|
66.8900
|
08:20:16
|
LSE
|
680329
|
|
6,000
|
66.9400
|
08:20:51
|
LSE
|
681197
|
|
2,461
|
66.9400
|
08:20:51
|
LSE
|
681195
|
|
8,262
|
66.9400
|
08:20:51
|
LSE
|
681193
|
|
1,822
|
66.9400
|
08:20:51
|
LSE
|
681191
|
|
10,724
|
66.9700
|
08:21:15
|
LSE
|
681831
|
|
9,748
|
66.9800
|
08:21:15
|
LSE
|
681828
|
|
1,780
|
66.9800
|
08:24:22
|
LSE
|
685282
|
|
9,649
|
66.9800
|
08:24:22
|
LSE
|
685284
|
|
9,396
|
66.9700
|
08:24:33
|
LSE
|
685541
|
|
9,816
|
66.9600
|
08:24:34
|
LSE
|
685605
|
|
2,262
|
66.9600
|
08:26:48
|
LSE
|
688259
|
|
6,696
|
66.9600
|
08:26:48
|
LSE
|
688257
|
|
192
|
66.9600
|
08:27:45
|
LSE
|
689329
|
|
9,844
|
66.9600
|
08:27:45
|
LSE
|
689327
|
|
10,606
|
66.9500
|
08:27:59
|
LSE
|
689545
|
|
4,480
|
66.9200
|
08:28:14
|
LSE
|
689823
|
|
3,412
|
66.9200
|
08:28:18
|
LSE
|
689891
|
|
1,240
|
66.9200
|
08:28:46
|
LSE
|
690621
|
|
14,009
|
67.0000
|
08:32:46
|
LSE
|
696428
|
|
10,180
|
67.0100
|
08:34:19
|
LSE
|
698512
|
|
13,684
|
66.9900
|
08:34:44
|
LSE
|
699145
|
|
294
|
66.9800
|
08:34:45
|
LSE
|
699230
|
|
6,000
|
66.9800
|
08:34:45
|
LSE
|
699228
|
|
3,853
|
66.9800
|
08:34:45
|
LSE
|
699226
|
|
8,766
|
66.9700
|
08:34:54
|
LSE
|
699456
|
|
2,000
|
66.9700
|
08:34:54
|
LSE
|
699454
|
|
4,451
|
66.9400
|
08:35:31
|
LSE
|
700293
|
|
4,277
|
66.9400
|
08:35:31
|
LSE
|
700291
|
|
8,650
|
66.9700
|
08:36:46
|
LSE
|
701810
|
|
2,302
|
66.9800
|
08:37:54
|
LSE
|
703330
|
|
6,743
|
66.9800
|
08:37:54
|
LSE
|
703328
|
|
8,981
|
67.0400
|
08:39:10
|
LSE
|
705409
|
|
669
|
67.0400
|
08:39:10
|
LSE
|
705407
|
|
11,380
|
67.1100
|
08:42:00
|
LSE
|
710636
|
|
7,859
|
67.0800
|
08:42:04
|
LSE
|
710762
|
|
898
|
67.0800
|
08:42:04
|
LSE
|
710760
|
|
9,958
|
67.1100
|
08:42:45
|
LSE
|
711935
|
|
3,091
|
67.0700
|
08:43:32
|
LSE
|
713264
|
|
7,352
|
67.0700
|
08:43:32
|
LSE
|
713262
|
|
9,042
|
67.1100
|
08:45:53
|
LSE
|
717407
|
|
9,948
|
67.0900
|
08:46:00
|
LSE
|
717521
|
|
8,836
|
67.0900
|
08:48:54
|
LSE
|
722286
|
|
4
|
67.0800
|
08:48:55
|
LSE
|
722319
|
|
10,058
|
67.0800
|
08:48:55
|
LSE
|
722317
|
|
1
|
67.0800
|
08:48:58
|
LSE
|
722479
|
|
8,660
|
67.0900
|
08:50:51
|
LSE
|
727656
|
|
10,179
|
67.0900
|
08:51:12
|
LSE
|
728185
|
|
10,297
|
67.0900
|
08:52:50
|
LSE
|
730492
|
|
9,797
|
67.0800
|
08:54:26
|
LSE
|
732990
|
|
10,322
|
67.0900
|
08:55:17
|
LSE
|
734290
|
|
3,462
|
67.1300
|
08:57:17
|
LSE
|
737212
|
|
5,000
|
67.1300
|
08:57:17
|
LSE
|
737210
|
|
1,385
|
67.1300
|
08:57:17
|
LSE
|
737208
|
|
12,027
|
67.1400
|
08:59:19
|
LSE
|
740056
|
|
9,284
|
67.1300
|
08:59:20
|
LSE
|
740156
|
|
10,254
|
67.1300
|
09:00:43
|
LSE
|
744935
|
|
10,342
|
67.1200
|
09:00:44
|
LSE
|
744942
|
|
9,375
|
67.1100
|
09:01:49
|
LSE
|
746610
|
|
9,321
|
67.1100
|
09:03:21
|
LSE
|
748948
|
|
317
|
67.1300
|
09:04:32
|
LSE
|
750672
|
|
10,370
|
67.1300
|
09:04:32
|
LSE
|
750670
|
|
10,176
|
67.1100
|
09:05:22
|
LSE
|
752744
|
|
10,043
|
67.1500
|
09:06:38
|
LSE
|
754526
|
|
10,544
|
67.1300
|
09:08:05
|
LSE
|
756678
|
|
487
|
67.1500
|
09:10:40
|
LSE
|
760918
|
|
10,477
|
67.1600
|
09:10:40
|
LSE
|
760902
|
|
8,504
|
67.1500
|
09:11:49
|
LSE
|
762788
|
|
10,462
|
67.1600
|
09:12:49
|
LSE
|
764138
|
|
10,110
|
67.1600
|
09:14:00
|
LSE
|
765756
|
|
9,422
|
67.1500
|
09:15:02
|
LSE
|
767556
|
|
100
|
67.1500
|
09:15:02
|
LSE
|
767554
|
|
10,555
|
67.1500
|
09:16:18
|
LSE
|
769466
|
|
3,076
|
67.1700
|
09:17:55
|
LSE
|
772282
|
|
7,383
|
67.1700
|
09:17:55
|
LSE
|
772280
|
|
11,936
|
67.2400
|
09:20:44
|
LSE
|
776937
|
|
10,339
|
67.2600
|
09:22:17
|
LSE
|
779311
|
|
12,756
|
67.2800
|
09:24:22
|
LSE
|
782467
|
|
9,619
|
67.2600
|
09:24:54
|
LSE
|
783149
|
|
11,644
|
67.2700
|
09:24:54
|
LSE
|
783146
|
|
10,845
|
67.2800
|
09:26:59
|
LSE
|
786663
|
|
10,647
|
67.2900
|
09:27:15
|
LSE
|
787126
|
|
6,007
|
67.2900
|
09:28:30
|
LSE
|
788871
|
|
2,682
|
67.2900
|
09:28:30
|
LSE
|
788869
|
|
9,627
|
67.3200
|
09:30:57
|
LSE
|
795264
|
|
9,599
|
67.3100
|
09:31:42
|
LSE
|
798280
|
|
10,805
|
67.3100
|
09:33:49
|
LSE
|
805867
|
|
10,020
|
67.3200
|
09:33:49
|
LSE
|
805850
|
|
9,863
|
67.3300
|
09:35:10
|
LSE
|
811491
|
|
9,904
|
67.3000
|
09:37:31
|
LSE
|
822509
|
|
9,000
|
67.3000
|
09:38:29
|
LSE
|
826047
|
|
89
|
67.3000
|
09:39:05
|
LSE
|
828256
|
|
8,875
|
67.3000
|
09:39:05
|
LSE
|
828254
|
|
8,852
|
67.2800
|
09:42:14
|
LSE
|
839682
|
|
10,316
|
67.2700
|
09:42:46
|
LSE
|
841529
|
|
189
|
67.2800
|
09:42:46
|
LSE
|
841503
|
|
9,770
|
67.2800
|
09:42:46
|
LSE
|
841501
|
|
8,685
|
67.2700
|
09:44:45
|
LSE
|
847961
|
|
10,104
|
67.2600
|
09:46:14
|
LSE
|
853059
|
|
9,966
|
67.2000
|
09:47:17
|
LSE
|
857054
|
|
4,807
|
67.1900
|
09:49:05
|
LSE
|
862805
|
|
5,637
|
67.1900
|
09:49:05
|
LSE
|
862803
|
|
9,234
|
67.1800
|
09:52:10
|
LSE
|
872748
|
|
1,214
|
67.1800
|
09:52:10
|
LSE
|
872746
|
|
9,942
|
67.1900
|
09:53:08
|
LSE
|
875808
|
|
9,387
|
67.2200
|
09:54:10
|
LSE
|
879215
|
|
9,555
|
67.2100
|
09:54:20
|
LSE
|
879813
|
|
9,278
|
67.1900
|
09:56:30
|
LSE
|
890760
|
|
2,560
|
67.1900
|
09:57:27
|
LSE
|
894914
|
|
4,759
|
67.1900
|
09:57:27
|
LSE
|
894916
|
|
1,940
|
67.1900
|
09:57:27
|
LSE
|
894918
|
|
9,939
|
67.2000
|
09:59:17
|
LSE
|
897961
|
|
12,480
|
67.1900
|
10:02:58
|
LSE
|
901685
|
|
10,107
|
67.1900
|
10:04:09
|
LSE
|
902756
|
|
9,038
|
67.1800
|
10:04:15
|
LSE
|
903025
|
|
8,850
|
67.1600
|
10:04:42
|
LSE
|
903524
|
|
9,249
|
67.1300
|
10:05:52
|
LSE
|
904764
|
|
2,357
|
67.1300
|
10:15:13
|
LSE
|
913800
|
|
5,585
|
67.1300
|
10:15:14
|
LSE
|
913991
|
|
13,811
|
67.1300
|
10:15:14
|
LSE
|
913993
|
|
14,551
|
67.1300
|
10:15:14
|
LSE
|
913982
|
|
5,449
|
67.1500
|
10:15:16
|
LSE
|
914151
|
|
5,542
|
67.1500
|
10:15:16
|
LSE
|
914149
|
|
40,457
|
67.1400
|
10:15:16
|
LSE
|
914120
|
|
6,000
|
67.1400
|
10:15:16
|
LSE
|
914118
|
|
15,000
|
67.1400
|
10:15:16
|
LSE
|
914115
|
|
17,611
|
67.1400
|
10:15:16
|
LSE
|
914113
|
|
17,451
|
67.1400
|
10:15:16
|
LSE
|
914111
|
|
6,089
|
67.1500
|
10:15:17
|
LSE
|
914273
|
|
10,802
|
67.1500
|
10:15:18
|
LSE
|
914477
|
|
4,303
|
67.1500
|
10:15:18
|
LSE
|
914444
|
|
7,000
|
67.1500
|
10:15:18
|
LSE
|
914442
|
|
9,061
|
67.1500
|
10:15:18
|
LSE
|
914413
|
|
5,939
|
67.1500
|
10:15:18
|
LSE
|
914415
|
|
8,507
|
67.1500
|
10:15:18
|
LSE
|
914417
|
|
20,000
|
67.1500
|
10:15:19
|
LSE
|
914582
|
|
10,036
|
67.1500
|
10:15:19
|
LSE
|
914579
|
|
627
|
67.1500
|
10:15:19
|
LSE
|
914577
|
|
20,000
|
67.1500
|
10:15:19
|
LSE
|
914575
|
|
7,000
|
67.1500
|
10:15:20
|
LSE
|
914754
|
|
13,337
|
67.1500
|
10:15:20
|
LSE
|
914730
|
|
20,700
|
67.1500
|
10:15:20
|
LSE
|
914732
|
|
10,647
|
67.1500
|
10:15:21
|
LSE
|
914854
|
|
8,855
|
67.1500
|
10:15:21
|
LSE
|
914851
|
|
3,689
|
67.1500
|
10:15:21
|
LSE
|
914849
|
|
6,361
|
67.1500
|
10:15:21
|
LSE
|
914760
|
|
7,000
|
67.1500
|
10:15:21
|
LSE
|
914758
|
|
13,639
|
67.1500
|
10:15:21
|
LSE
|
914756
|
|
6,803
|
67.1500
|
10:15:22
|
LSE
|
915002
|
|
5,020
|
67.1500
|
10:15:22
|
LSE
|
915000
|
|
7,000
|
67.1500
|
10:15:22
|
LSE
|
914998
|
|
11,921
|
67.1500
|
10:15:22
|
LSE
|
914996
|
|
182
|
67.1500
|
10:15:22
|
LSE
|
914994
|
|
7,000
|
67.1500
|
10:15:24
|
LSE
|
915262
|
|
6,300
|
67.1500
|
10:15:24
|
LSE
|
915260
|
|
5,500
|
67.1500
|
10:15:24
|
LSE
|
915258
|
|
9,638
|
67.1500
|
10:15:24
|
LSE
|
915256
|
|
9,055
|
67.1400
|
10:15:25
|
LSE
|
915390
|
|
13,486
|
67.1400
|
10:15:25
|
LSE
|
915388
|
|
40,034
|
67.1400
|
10:15:25
|
LSE
|
915386
|
|
16,666
|
67.1200
|
10:15:27
|
LSE
|
915644
|
|
6,236
|
67.1200
|
10:15:28
|
LSE
|
915761
|
|
34,922
|
67.1200
|
10:15:28
|
LSE
|
915759
|
|
33,949
|
67.1200
|
10:15:29
|
LSE
|
916003
|
|
2,862
|
67.1200
|
10:15:29
|
LSE
|
916001
|
|
6,864
|
67.1000
|
10:15:31
|
LSE
|
916049
|
|
25,704
|
67.1000
|
10:15:31
|
LSE
|
916047
|
|
26,403
|
67.0900
|
10:15:34
|
LSE
|
916140
|
|
10,758
|
67.0800
|
10:15:36
|
LSE
|
916194
|
|
10,865
|
67.1100
|
10:16:38
|
LSE
|
917330
|
|
6,960
|
67.1100
|
10:16:38
|
LSE
|
917332
|
|
16,533
|
67.1000
|
10:16:40
|
LSE
|
917382
|
|
1,497
|
67.0900
|
10:16:41
|
LSE
|
917405
|
|
9,395
|
67.0900
|
10:16:41
|
LSE
|
917403
|
|
2,238
|
67.0900
|
10:16:41
|
LSE
|
917401
|
|
4,606
|
67.0900
|
10:16:41
|
LSE
|
917399
|
|
15,441
|
67.0800
|
10:17:03
|
LSE
|
917745
|
|
1,007
|
67.0700
|
10:17:12
|
LSE
|
917889
|
|
7,503
|
67.0700
|
10:17:12
|
LSE
|
917887
|
|
8,283
|
67.0700
|
10:17:12
|
LSE
|
917884
|
|
14,819
|
67.0600
|
10:17:27
|
LSE
|
918044
|
|
8,457
|
67.0600
|
10:18:24
|
LSE
|
918694
|
|
4,485
|
67.0600
|
10:18:28
|
LSE
|
918732
|
|
9,499
|
67.0600
|
10:18:28
|
LSE
|
918730
|
|
2,240
|
67.0700
|
10:19:15
|
LSE
|
919475
|
|
10,869
|
67.0700
|
10:19:15
|
LSE
|
919473
|
|
9,446
|
67.0600
|
10:19:30
|
LSE
|
919738
|
|
9,270
|
67.0500
|
10:19:39
|
LSE
|
919883
|
|
4,763
|
67.0400
|
10:20:41
|
LSE
|
920687
|
|
4,360
|
67.0400
|
10:20:55
|
LSE
|
920832
|
|
14,237
|
67.1200
|
10:26:57
|
LSE
|
925705
|
|
11,928
|
67.1000
|
10:27:20
|
LSE
|
926045
|
|
12,006
|
67.1200
|
10:29:48
|
LSE
|
928246
|
|
9,986
|
67.1100
|
10:30:35
|
LSE
|
928849
|
|
10,689
|
67.1000
|
10:30:52
|
LSE
|
929091
|
|
9,589
|
67.0800
|
10:33:01
|
LSE
|
930768
|
|
9,451
|
67.0700
|
10:35:21
|
LSE
|
932371
|
|
10,732
|
67.0700
|
10:36:04
|
LSE
|
932934
|
|
10,353
|
67.0700
|
10:36:53
|
LSE
|
933617
|
|
11,075
|
67.1500
|
10:42:58
|
LSE
|
939307
|
|
9,951
|
67.1400
|
10:43:32
|
LSE
|
940026
|
|
5,609
|
67.1400
|
10:44:18
|
LSE
|
940867
|
|
11,388
|
67.1800
|
10:46:05
|
LSE
|
942056
|
|
3,703
|
67.1700
|
10:46:06
|
LSE
|
942078
|
|
7,088
|
67.1700
|
10:46:06
|
LSE
|
942076
|
|
774
|
67.1700
|
10:47:46
|
LSE
|
943382
|
|
8,275
|
67.1700
|
10:47:46
|
LSE
|
943380
|
|
3,744
|
67.1900
|
10:49:00
|
LSE
|
944322
|
|
5,483
|
67.1900
|
10:49:00
|
LSE
|
944320
|
|
2,544
|
67.1800
|
10:50:14
|
LSE
|
946602
|
|
915
|
67.1800
|
10:50:14
|
LSE
|
946592
|
|
4,604
|
67.1800
|
10:50:14
|
LSE
|
946587
|
|
2,250
|
67.1800
|
10:50:14
|
LSE
|
946574
|
|
302
|
67.0400
|
10:52:29
|
LSE
|
952790
|
|
3,747
|
67.0400
|
10:52:29
|
LSE
|
952784
|
|
3,204
|
67.0400
|
10:52:29
|
LSE
|
952778
|
|
2,442
|
67.0400
|
10:52:29
|
LSE
|
952776
|
|
8,539
|
67.0600
|
10:53:59
|
LSE
|
956383
|
|
418
|
67.0600
|
10:53:59
|
LSE
|
956381
|
|
979
|
67.0200
|
10:55:29
|
LSE
|
959187
|
|
2,823
|
67.0200
|
10:55:29
|
LSE
|
959185
|
|
1,659
|
67.0200
|
10:55:30
|
LSE
|
959212
|
|
2,886
|
67.0200
|
10:55:44
|
LSE
|
959650
|
|
996
|
67.0200
|
10:55:44
|
LSE
|
959638
|
|
2,407
|
67.0100
|
10:57:14
|
LSE
|
962156
|
|
4,805
|
67.0100
|
10:57:14
|
LSE
|
962147
|
|
1,926
|
67.0100
|
10:57:14
|
LSE
|
962129
|
|
9,459
|
67.0100
|
10:59:13
|
LSE
|
965807
|
|
11,702
|
67.1000
|
11:03:39
|
LSE
|
969832
|
|
376
|
67.1300
|
11:04:27
|
LSE
|
970482
|
|
9,430
|
67.1300
|
11:04:27
|
LSE
|
970480
|
|
10,156
|
67.1200
|
11:04:42
|
LSE
|
970679
|
|
10,033
|
67.1800
|
11:07:32
|
LSE
|
973093
|
|
4,201
|
67.2100
|
11:09:51
|
LSE
|
974864
|
|
4,509
|
67.2100
|
11:09:53
|
LSE
|
974895
|
|
9,883
|
67.2100
|
11:10:50
|
LSE
|
975623
|
|
9,005
|
67.2200
|
11:12:54
|
LSE
|
976972
|
|
9,255
|
67.1600
|
11:14:50
|
LSE
|
978212
|
|
9,240
|
67.1600
|
11:15:42
|
LSE
|
978927
|
|
7,759
|
67.1500
|
11:17:32
|
LSE
|
980442
|
|
781
|
67.1500
|
11:17:58
|
LSE
|
980625
|
|
1,024
|
67.1500
|
11:17:58
|
LSE
|
980627
|
|
781
|
67.1500
|
11:17:58
|
LSE
|
980629
|
|
10,098
|
67.1600
|
11:21:48
|
LSE
|
983163
|
|
11,081
|
67.2000
|
11:25:13
|
LSE
|
985545
|
|
7,444
|
67.1900
|
11:25:36
|
LSE
|
985740
|
|
3,261
|
67.1900
|
11:25:36
|
LSE
|
985738
|
|
9,213
|
67.1900
|
11:26:00
|
LSE
|
985985
|
|
8,118
|
67.1800
|
11:28:21
|
LSE
|
987515
|
|
2,134
|
67.1800
|
11:28:21
|
LSE
|
987513
|
|
9,939
|
67.1700
|
11:29:44
|
LSE
|
988291
|
|
10,609
|
67.1900
|
11:34:07
|
LSE
|
990776
|
|
10,020
|
67.2000
|
11:36:52
|
LSE
|
992309
|
|
12,228
|
67.2000
|
11:40:42
|
LSE
|
994924
|
|
6,907
|
67.1900
|
11:41:23
|
LSE
|
995521
|
|
4,443
|
67.1900
|
11:41:23
|
LSE
|
995519
|
|
9,003
|
67.1800
|
11:41:55
|
LSE
|
995856
|
|
10,693
|
67.1800
|
11:43:46
|
LSE
|
997006
|
|
295
|
67.1800
|
11:47:46
|
LSE
|
999908
|
|
10,244
|
67.1800
|
11:47:46
|
LSE
|
999906
|
|
10,735
|
67.1800
|
11:48:17
|
LSE
|
1000280
|
|
2,585
|
67.1700
|
11:50:03
|
LSE
|
1001547
|
|
7,329
|
67.1700
|
11:50:03
|
LSE
|
1001549
|
|
9,614
|
67.1600
|
11:52:11
|
LSE
|
1002996
|
|
8,364
|
67.1400
|
11:53:48
|
LSE
|
1004229
|
|
9,060
|
67.1500
|
11:55:17
|
LSE
|
1005200
|
|
9,112
|
67.1700
|
11:56:47
|
LSE
|
1006018
|
|
10,182
|
67.2100
|
12:02:27
|
LSE
|
1009893
|
|
631
|
67.2100
|
12:02:28
|
LSE
|
1009916
|
|
9,262
|
67.2100
|
12:02:28
|
LSE
|
1009914
|
|
13,665
|
67.2100
|
12:05:04
|
LSE
|
1011991
|
|
5,948
|
67.2400
|
12:11:19
|
LSE
|
1017193
|
|
8,765
|
67.2400
|
12:11:19
|
LSE
|
1017195
|
|
13,125
|
67.2300
|
12:11:48
|
LSE
|
1017549
|
|
15,173
|
67.2700
|
12:14:50
|
LSE
|
1019614
|
|
9,182
|
67.2600
|
12:16:23
|
LSE
|
1020801
|
|
4,303
|
67.2600
|
12:16:23
|
LSE
|
1020799
|
|
14,297
|
67.2600
|
12:16:23
|
LSE
|
1020797
|
|
7,622
|
67.2500
|
12:17:47
|
LSE
|
1022114
|
|
2,233
|
67.2500
|
12:17:47
|
LSE
|
1022112
|
|
9,739
|
67.2500
|
12:17:47
|
LSE
|
1022110
|
|
10,310
|
67.2400
|
12:19:26
|
LSE
|
1023376
|
|
12,523
|
67.2700
|
12:25:19
|
LSE
|
1029117
|
|
12,323
|
67.2700
|
12:26:56
|
LSE
|
1030315
|
|
12,510
|
67.2800
|
12:30:32
|
LSE
|
1033632
|
|
3,388
|
67.2800
|
12:31:10
|
LSE
|
1034213
|
|
7,000
|
67.2800
|
12:31:10
|
LSE
|
1034211
|
|
8,754
|
67.2800
|
12:31:10
|
LSE
|
1034209
|
|
2,807
|
67.2800
|
12:31:10
|
LSE
|
1034207
|
|
1,547
|
67.2800
|
12:31:10
|
LSE
|
1034205
|
|
8,887
|
67.2800
|
12:32:16
|
LSE
|
1035087
|
|
11,005
|
67.3100
|
12:34:36
|
LSE
|
1036782
|
|
9,800
|
67.3000
|
12:36:13
|
LSE
|
1038189
|
|
10,642
|
67.2900
|
12:36:54
|
LSE
|
1038638
|
|
10,619
|
67.2400
|
12:38:07
|
LSE
|
1039475
|
|
8,917
|
67.2400
|
12:41:15
|
LSE
|
1041864
|
|
10,124
|
67.2300
|
12:42:01
|
LSE
|
1042461
|
|
9,160
|
67.2300
|
12:44:33
|
LSE
|
1044415
|
|
10,617
|
67.2200
|
12:45:53
|
LSE
|
1045314
|
|
7,181
|
67.1900
|
12:48:07
|
LSE
|
1047230
|
|
1,880
|
67.1900
|
12:48:07
|
LSE
|
1047228
|
|
10,198
|
67.1600
|
12:50:04
|
LSE
|
1049086
|
|
1,131
|
67.1700
|
12:53:05
|
LSE
|
1051867
|
|
8,282
|
67.1700
|
12:53:05
|
LSE
|
1051869
|
|
10,576
|
67.1700
|
12:53:48
|
LSE
|
1052535
|
|
9,893
|
67.1900
|
12:56:46
|
LSE
|
1055082
|
|
9,334
|
67.2100
|
13:00:02
|
LSE
|
1058368
|
|
9,396
|
67.2100
|
13:01:17
|
LSE
|
1059490
|
|
1,944
|
67.2000
|
13:01:59
|
LSE
|
1060129
|
|
12,189
|
67.2600
|
13:07:11
|
LSE
|
1064737
|
|
225
|
67.2500
|
13:07:27
|
LSE
|
1064992
|
|
10,034
|
67.2500
|
13:07:27
|
LSE
|
1064990
|
|
9,238
|
67.2400
|
13:10:27
|
LSE
|
1067694
|
|
11,126
|
67.2200
|
13:11:25
|
LSE
|
1068670
|
|
10,050
|
67.2100
|
13:11:40
|
LSE
|
1068866
|
|
2,758
|
67.1900
|
13:12:27
|
LSE
|
1069517
|
|
2,668
|
67.1900
|
13:12:39
|
LSE
|
1069749
|
|
2,190
|
67.1900
|
13:12:40
|
LSE
|
1069784
|
|
3,099
|
67.1900
|
13:13:10
|
LSE
|
1070175
|
|
8,692
|
67.1900
|
13:14:51
|
LSE
|
1071680
|
|
1,224
|
67.1900
|
13:14:51
|
LSE
|
1071678
|
|
9,536
|
67.1600
|
13:17:30
|
LSE
|
1074319
|
|
9,896
|
67.1500
|
13:18:19
|
LSE
|
1074943
|
|
315
|
67.1500
|
13:18:19
|
LSE
|
1074945
|
|
8,706
|
67.1700
|
13:20:44
|
LSE
|
1077213
|
|
2,316
|
67.1400
|
13:22:20
|
LSE
|
1079076
|
|
7,400
|
67.1400
|
13:22:20
|
LSE
|
1079074
|
|
10,251
|
67.1000
|
13:23:37
|
LSE
|
1080390
|
|
10,444
|
67.0700
|
13:26:25
|
LSE
|
1083251
|
|
1,241
|
67.1000
|
13:28:52
|
LSE
|
1084780
|
|
9,591
|
67.1100
|
13:29:27
|
LSE
|
1085273
|
|
6,505
|
67.1700
|
13:31:03
|
LSE
|
1089516
|
|
5,775
|
67.1700
|
13:31:03
|
LSE
|
1089518
|
|
10,838
|
67.1700
|
13:32:03
|
LSE
|
1091157
|
|
11,570
|
67.1700
|
13:32:30
|
LSE
|
1091885
|
|
9,479
|
67.1600
|
13:33:27
|
LSE
|
1096512
|
|
3,048
|
67.1400
|
13:33:46
|
LSE
|
1097032
|
|
3,714
|
67.1400
|
13:33:46
|
LSE
|
1097029
|
|
10,159
|
67.1700
|
13:34:57
|
LSE
|
1098532
|
|
428
|
67.1800
|
13:34:57
|
LSE
|
1098530
|
|
11,905
|
67.1800
|
13:34:57
|
LSE
|
1098528
|
|
10,901
|
67.1600
|
13:35:15
|
LSE
|
1100576
|
|
10,832
|
67.2000
|
13:37:12
|
LSE
|
1104372
|
|
1,687
|
67.1800
|
13:37:27
|
LSE
|
1104842
|
|
8,750
|
67.1800
|
13:37:27
|
LSE
|
1104844
|
|
10,032
|
67.2000
|
13:38:26
|
LSE
|
1106254
|
|
5,271
|
67.2100
|
13:42:07
|
LSE
|
1112194
|
|
3,382
|
67.2100
|
13:42:07
|
LSE
|
1112192
|
|
1,615
|
67.2100
|
13:42:07
|
LSE
|
1112190
|
|
7,123
|
67.2100
|
13:42:07
|
LSE
|
1112188
|
|
800
|
67.3200
|
13:45:19
|
LSE
|
1118117
|
|
800
|
67.3200
|
13:45:19
|
LSE
|
1118115
|
|
1,600
|
67.3200
|
13:45:19
|
LSE
|
1118113
|
|
1,504
|
67.3200
|
13:45:19
|
LSE
|
1118111
|
|
5,129
|
67.3200
|
13:45:22
|
LSE
|
1118275
|
|
8,483
|
67.3100
|
13:45:34
|
LSE
|
1118605
|
|
1,069
|
67.3100
|
13:45:34
|
LSE
|
1118603
|
|
3,982
|
67.3100
|
13:45:34
|
LSE
|
1118601
|
|
1,600
|
67.3100
|
13:45:34
|
LSE
|
1118592
|
|
800
|
67.3100
|
13:45:34
|
LSE
|
1118590
|
|
2,400
|
67.3100
|
13:45:34
|
LSE
|
1118588
|
|
10,973
|
67.3100
|
13:46:20
|
LSE
|
1120251
|
|
800
|
67.3100
|
13:46:20
|
LSE
|
1120249
|
|
800
|
67.3100
|
13:46:20
|
LSE
|
1120241
|
|
12,697
|
67.3100
|
13:46:20
|
LSE
|
1120173
|
|
2,924
|
67.3100
|
13:46:48
|
LSE
|
1121009
|
|
7,799
|
67.3100
|
13:47:01
|
LSE
|
1121650
|
|
110
|
67.3100
|
13:47:21
|
LSE
|
1122188
|
|
7,156
|
67.3100
|
13:47:21
|
LSE
|
1122186
|
|
1,982
|
67.3100
|
13:47:21
|
LSE
|
1122184
|
|
110
|
67.3100
|
13:47:21
|
LSE
|
1122182
|
|
2,000
|
67.3600
|
13:49:47
|
LSE
|
1126480
|
|
1,200
|
67.3600
|
13:49:47
|
LSE
|
1126478
|
|
6,200
|
67.3600
|
13:49:47
|
LSE
|
1126476
|
|
10,160
|
67.3600
|
13:49:49
|
LSE
|
1126551
|
|
1,183
|
67.3600
|
13:49:49
|
LSE
|
1126553
|
|
800
|
67.3500
|
13:49:52
|
LSE
|
1126615
|
|
800
|
67.3500
|
13:49:52
|
LSE
|
1126613
|
|
370
|
67.3500
|
13:49:58
|
LSE
|
1126835
|
|
7,924
|
67.3500
|
13:49:58
|
LSE
|
1126833
|
|
370
|
67.3500
|
13:49:58
|
LSE
|
1126831
|
|
6,000
|
67.3500
|
13:51:13
|
LSE
|
1128813
|
|
588
|
67.3500
|
13:51:13
|
LSE
|
1128815
|
|
2,400
|
67.3500
|
13:51:13
|
LSE
|
1128811
|
|
403
|
67.3500
|
13:51:13
|
LSE
|
1128809
|
|
9,371
|
67.3400
|
13:51:54
|
LSE
|
1130119
|
|
6,039
|
67.3500
|
13:53:00
|
LSE
|
1131858
|
|
210
|
67.3500
|
13:53:14
|
LSE
|
1132190
|
|
4,107
|
67.3500
|
13:53:14
|
LSE
|
1132188
|
|
9,155
|
67.3500
|
13:53:55
|
LSE
|
1133174
|
|
9,181
|
67.3000
|
13:54:51
|
LSE
|
1134922
|
|
1,208
|
67.3100
|
13:55:59
|
LSE
|
1137107
|
|
5,760
|
67.3100
|
13:55:59
|
LSE
|
1137105
|
|
1,826
|
67.3100
|
13:55:59
|
LSE
|
1137103
|
|
8,411
|
67.3300
|
13:59:31
|
LSE
|
1142994
|
|
5,370
|
67.3300
|
13:59:31
|
LSE
|
1142991
|
|
12,022
|
67.3200
|
13:59:48
|
LSE
|
1143502
|
|
12,036
|
67.3100
|
14:00:31
|
LSE
|
1145466
|
|
9,600
|
67.3500
|
14:01:20
|
LSE
|
1147290
|
|
279
|
67.3500
|
14:01:20
|
LSE
|
1147288
|
|
7,877
|
67.3700
|
14:02:08
|
LSE
|
1149069
|
|
4,167
|
67.3700
|
14:02:08
|
LSE
|
1149067
|
|
6,775
|
67.3600
|
14:02:42
|
LSE
|
1150189
|
|
2,640
|
67.3600
|
14:02:42
|
LSE
|
1150187
|
|
12,519
|
67.3800
|
14:04:12
|
LSE
|
1153296
|
|
8,201
|
67.3700
|
14:04:48
|
LSE
|
1154347
|
|
1,691
|
67.3700
|
14:04:48
|
LSE
|
1154345
|
|
10,226
|
67.3700
|
14:05:17
|
LSE
|
1155197
|
|
10,689
|
67.3700
|
14:05:49
|
LSE
|
1156277
|
|
10,977
|
67.3900
|
14:07:00
|
LSE
|
1158655
|
|
10,430
|
67.3800
|
14:07:23
|
LSE
|
1159489
|
|
10,506
|
67.3800
|
14:07:57
|
LSE
|
1160838
|
|
10,494
|
67.3700
|
14:09:24
|
LSE
|
1163730
|
|
5,899
|
67.3400
|
14:10:27
|
LSE
|
1165797
|
|
9,684
|
67.3400
|
14:11:42
|
LSE
|
1167968
|
|
3,108
|
67.3400
|
14:11:42
|
LSE
|
1167966
|
|
8,822
|
67.3300
|
14:11:43
|
LSE
|
1168041
|
|
8,666
|
67.3300
|
14:13:33
|
LSE
|
1171290
|
|
1,746
|
67.3200
|
14:13:34
|
LSE
|
1171298
|
|
10,558
|
67.3400
|
14:14:23
|
LSE
|
1173135
|
|
8,975
|
67.3200
|
14:14:49
|
LSE
|
1174143
|
|
1,174
|
67.3800
|
14:16:07
|
LSE
|
1176699
|
|
800
|
67.3800
|
14:16:07
|
LSE
|
1176697
|
|
7,637
|
67.3800
|
14:16:07
|
LSE
|
1176695
|
|
8,079
|
67.4200
|
14:19:08
|
LSE
|
1183270
|
|
4,945
|
67.4200
|
14:19:08
|
LSE
|
1183272
|
|
9,689
|
67.4100
|
14:19:20
|
LSE
|
1183633
|
|
1,755
|
67.4300
|
14:20:16
|
LSE
|
1185509
|
|
9,131
|
67.4300
|
14:20:16
|
LSE
|
1185507
|
|
9,146
|
67.4300
|
14:20:24
|
LSE
|
1185708
|
|
10,488
|
67.4600
|
14:21:57
|
LSE
|
1188748
|
|
9,029
|
67.4500
|
14:22:28
|
LSE
|
1189614
|
|
3,592
|
67.4600
|
14:23:16
|
LSE
|
1191186
|
|
7,117
|
67.4600
|
14:23:16
|
LSE
|
1191184
|
|
4,568
|
67.4300
|
14:24:31
|
LSE
|
1193457
|
|
10,551
|
67.4400
|
14:25:11
|
LSE
|
1194863
|
|
348
|
67.4400
|
14:25:56
|
LSE
|
1196066
|
|
10,332
|
67.4400
|
14:25:57
|
LSE
|
1196101
|
|
10,319
|
67.4100
|
14:26:19
|
LSE
|
1196977
|
|
10,180
|
67.4100
|
14:27:46
|
LSE
|
1199540
|
|
10,742
|
67.4100
|
14:28:38
|
LSE
|
1201020
|
|
2,019
|
67.3900
|
14:29:55
|
LSE
|
1203806
|
|
8,296
|
67.3900
|
14:29:55
|
LSE
|
1203804
|
|
9,991
|
67.3800
|
14:30:37
|
LSE
|
1205685
|
|
9,878
|
67.4300
|
14:31:39
|
LSE
|
1207958
|
|
4,731
|
67.4100
|
14:33:02
|
LSE
|
1210720
|
|
4,072
|
67.4100
|
14:33:02
|
LSE
|
1210722
|
|
10,452
|
67.4000
|
14:33:13
|
LSE
|
1210967
|
|
9,435
|
67.4100
|
14:33:47
|
LSE
|
1212014
|
|
10,055
|
67.3900
|
14:34:49
|
LSE
|
1214583
|
|
8,992
|
67.4600
|
14:36:09
|
LSE
|
1217595
|
|
9,541
|
67.4300
|
14:36:18
|
LSE
|
1217842
|
|
8,987
|
67.4300
|
14:38:02
|
LSE
|
1221407
|
|
10,045
|
67.4300
|
14:38:02
|
LSE
|
1221375
|
|
4,428
|
67.4300
|
14:39:05
|
LSE
|
1223586
|
|
4,564
|
67.4300
|
14:39:05
|
LSE
|
1223588
|
|
8,907
|
67.4300
|
14:39:55
|
LSE
|
1225033
|
|
10,050
|
67.4700
|
14:41:00
|
LSE
|
1227337
|
|
9,566
|
67.4600
|
14:42:18
|
LSE
|
1229538
|
|
11,031
|
67.4600
|
14:42:18
|
LSE
|
1229520
|
|
9,412
|
67.4300
|
14:43:09
|
LSE
|
1231324
|
|
1,351
|
67.4300
|
14:43:09
|
LSE
|
1231322
|
|
10,467
|
67.4400
|
14:44:52
|
LSE
|
1234778
|
|
9,410
|
67.4300
|
14:44:59
|
LSE
|
1234981
|
|
1,990
|
67.4800
|
14:46:10
|
LSE
|
1237435
|
|
8,302
|
67.4800
|
14:46:36
|
LSE
|
1238658
|
|
9,806
|
67.4700
|
14:46:52
|
LSE
|
1239131
|
|
8,772
|
67.5300
|
14:48:32
|
LSE
|
1242977
|
|
800
|
67.5200
|
14:49:01
|
LSE
|
1243927
|
|
2,400
|
67.5200
|
14:49:09
|
LSE
|
1244135
|
|
1,200
|
67.5200
|
14:49:10
|
LSE
|
1244192
|
|
800
|
67.5200
|
14:49:12
|
LSE
|
1244282
|
|
800
|
67.5200
|
14:49:12
|
LSE
|
1244274
|
|
800
|
67.5200
|
14:49:13
|
LSE
|
1244289
|
|
3,564
|
67.5200
|
14:49:14
|
LSE
|
1244310
|
|
10,181
|
67.5200
|
14:50:14
|
LSE
|
1246550
|
|
9,313
|
67.5100
|
14:50:18
|
LSE
|
1246673
|
|
5,900
|
67.5400
|
14:53:42
|
LSE
|
1254002
|
|
10,388
|
67.5400
|
14:53:42
|
LSE
|
1253977
|
|
9,587
|
67.5400
|
14:54:12
|
LSE
|
1255416
|
|
1,155
|
67.5300
|
14:54:49
|
LSE
|
1257095
|
|
7,510
|
67.5300
|
14:54:49
|
LSE
|
1257093
|
|
1,600
|
67.5300
|
14:54:49
|
LSE
|
1257088
|
|
10,173
|
67.5200
|
14:55:18
|
LSE
|
1258346
|
|
10,291
|
67.5000
|
14:55:31
|
LSE
|
1258869
|
|
4,880
|
67.5000
|
14:56:02
|
LSE
|
1260359
|
|
4,092
|
67.5000
|
14:56:02
|
LSE
|
1260357
|
|
181
|
67.5000
|
14:56:16
|
LSE
|
1260774
|
|
5,162
|
67.4600
|
14:56:50
|
LSE
|
1261766
|
|
2,570
|
67.4600
|
14:56:50
|
LSE
|
1261764
|
|
1,975
|
67.4600
|
14:57:11
|
LSE
|
1262407
|
|
10,945
|
67.4900
|
15:00:12
|
LSE
|
1270633
|
|
2,418
|
67.4900
|
15:00:12
|
LSE
|
1270631
|
|
3,597
|
67.4700
|
15:00:41
|
LSE
|
1273138
|
|
1,690
|
67.4700
|
15:00:41
|
LSE
|
1273133
|
|
6,400
|
67.4700
|
15:00:50
|
LSE
|
1273386
|
|
730
|
67.4900
|
15:01:42
|
LSE
|
1275335
|
|
5,767
|
67.4900
|
15:01:42
|
LSE
|
1275333
|
|
5,955
|
67.4900
|
15:01:42
|
LSE
|
1275331
|
|
9,638
|
67.4800
|
15:01:49
|
LSE
|
1275538
|
|
9,377
|
67.4900
|
15:02:13
|
LSE
|
1276459
|
|
10,321
|
67.5100
|
15:03:05
|
LSE
|
1278106
|
|
8,833
|
67.5100
|
15:04:23
|
LSE
|
1280657
|
|
10,449
|
67.5100
|
15:04:44
|
LSE
|
1281367
|
|
1,480
|
67.5100
|
15:05:49
|
LSE
|
1283788
|
|
8,531
|
67.5100
|
15:05:49
|
LSE
|
1283786
|
|
10,336
|
67.5000
|
15:05:58
|
LSE
|
1284103
|
|
10,412
|
67.4900
|
15:08:11
|
LSE
|
1288463
|
|
9,158
|
67.4800
|
15:08:50
|
LSE
|
1289916
|
|
9,832
|
67.4900
|
15:09:14
|
LSE
|
1290711
|
|
9,545
|
67.4800
|
15:09:42
|
LSE
|
1291497
|
|
5,387
|
67.4800
|
15:10:54
|
LSE
|
1294145
|
|
3,641
|
67.4800
|
15:10:56
|
LSE
|
1294246
|
|
906
|
67.4500
|
15:12:00
|
LSE
|
1296487
|
|
9,595
|
67.4500
|
15:12:00
|
LSE
|
1296477
|
|
9,014
|
67.4400
|
15:12:21
|
LSE
|
1297295
|
|
10,038
|
67.4400
|
15:13:27
|
LSE
|
1299531
|
|
9,929
|
67.4500
|
15:14:34
|
LSE
|
1302404
|
|
6,250
|
67.4400
|
15:15:01
|
LSE
|
1303575
|
|
3,982
|
67.4400
|
15:15:23
|
LSE
|
1304295
|
|
686
|
67.4300
|
15:17:18
|
LSE
|
1308368
|
|
9,503
|
67.4300
|
15:17:18
|
LSE
|
1308366
|
|
12,727
|
67.5000
|
15:18:34
|
LSE
|
1311556
|
|
9,515
|
67.4800
|
15:18:36
|
LSE
|
1311627
|
|
4,280
|
67.5200
|
15:19:56
|
LSE
|
1313878
|
|
5,804
|
67.5200
|
15:19:56
|
LSE
|
1313880
|
|
8,833
|
67.5100
|
15:20:19
|
LSE
|
1314594
|
|
1,453
|
67.5000
|
15:20:21
|
LSE
|
1314749
|
|
8,566
|
67.5000
|
15:20:26
|
LSE
|
1314974
|
|
10,272
|
67.5200
|
15:21:34
|
LSE
|
1317042
|
|
4,871
|
67.5400
|
15:22:10
|
LSE
|
1318358
|
|
1,886
|
67.5400
|
15:22:10
|
LSE
|
1318356
|
|
3,940
|
67.5400
|
15:22:10
|
LSE
|
1318354
|
|
9,410
|
67.5300
|
15:23:02
|
LSE
|
1319966
|
|
2,285
|
67.5200
|
15:24:45
|
LSE
|
1323431
|
|
8,007
|
67.5200
|
15:24:45
|
LSE
|
1323433
|
|
9,205
|
67.5100
|
15:24:50
|
LSE
|
1323612
|
|
8,675
|
67.5100
|
15:25:36
|
LSE
|
1327358
|
|
112
|
67.5000
|
15:26:22
|
LSE
|
1328812
|
|
2,400
|
67.5000
|
15:26:25
|
LSE
|
1328900
|
|
400
|
67.5000
|
15:26:29
|
LSE
|
1328971
|
|
400
|
67.5000
|
15:26:34
|
LSE
|
1329111
|
|
1,200
|
67.5000
|
15:26:57
|
LSE
|
1329733
|
|
1,200
|
67.5000
|
15:27:00
|
LSE
|
1329841
|
|
1,600
|
67.5000
|
15:27:03
|
LSE
|
1329923
|
|
1,750
|
67.5000
|
15:27:06
|
LSE
|
1330047
|
|
9,814
|
67.5800
|
15:29:00
|
LSE
|
1334113
|
|
10,486
|
67.5700
|
15:29:03
|
LSE
|
1334191
|
|
10,499
|
67.6200
|
15:31:42
|
LSE
|
1340032
|
|
13,551
|
67.6100
|
15:32:23
|
LSE
|
1341511
|
|
3,553
|
67.6100
|
15:32:36
|
LSE
|
1341914
|
|
3,165
|
67.6100
|
15:32:36
|
LSE
|
1341912
|
|
2,987
|
67.6100
|
15:32:36
|
LSE
|
1341910
|
|
10,586
|
67.6000
|
15:32:39
|
LSE
|
1342093
|
|
10,727
|
67.6100
|
15:34:04
|
LSE
|
1344950
|
|
4,928
|
67.6100
|
15:35:15
|
LSE
|
1347069
|
|
4,486
|
67.6100
|
15:35:15
|
LSE
|
1347071
|
|
9,693
|
67.6000
|
15:35:24
|
LSE
|
1347508
|
|
1,268
|
67.5900
|
15:35:50
|
LSE
|
1348456
|
|
7,516
|
67.5900
|
15:35:50
|
LSE
|
1348454
|
|
10,085
|
67.5800
|
15:37:19
|
LSE
|
1351469
|
|
10,755
|
67.5700
|
15:37:26
|
LSE
|
1351665
|
|
2,372
|
67.6100
|
15:39:08
|
LSE
|
1354817
|
|
6,300
|
67.6000
|
15:39:08
|
LSE
|
1354794
|
|
10,188
|
67.6100
|
15:39:08
|
LSE
|
1354774
|
|
8,818
|
67.5900
|
15:40:26
|
LSE
|
1357836
|
|
9,033
|
67.6100
|
15:41:20
|
LSE
|
1359353
|
|
2,373
|
67.5800
|
15:42:43
|
LSE
|
1361663
|
|
6,300
|
67.5800
|
15:42:43
|
LSE
|
1361661
|
|
9,684
|
67.5800
|
15:42:43
|
LSE
|
1361658
|
|
8,542
|
67.5600
|
15:43:56
|
LSE
|
1363660
|
|
1,104
|
67.5600
|
15:44:03
|
LSE
|
1363873
|
|
9,183
|
67.5600
|
15:45:31
|
LSE
|
1374025
|
|
10,114
|
67.5600
|
15:45:49
|
LSE
|
1374514
|
|
9,469
|
67.5700
|
15:46:52
|
LSE
|
1376704
|
|
6,899
|
67.5600
|
15:47:24
|
LSE
|
1377631
|
|
2,014
|
67.5600
|
15:47:24
|
LSE
|
1377633
|
|
9,404
|
67.5600
|
15:48:47
|
LSE
|
1380253
|
|
10,397
|
67.5700
|
15:49:27
|
LSE
|
1381754
|
|
8,882
|
67.5500
|
15:49:50
|
LSE
|
1382510
|
|
10,061
|
67.5500
|
15:52:03
|
LSE
|
1386518
|
|
10,471
|
67.5500
|
15:52:20
|
LSE
|
1387289
|
|
1,470
|
67.5400
|
15:52:36
|
LSE
|
1387778
|
|
7,890
|
67.5400
|
15:52:36
|
LSE
|
1387776
|
|
10,279
|
67.5400
|
15:54:30
|
LSE
|
1391151
|
|
10,047
|
67.5400
|
15:54:42
|
LSE
|
1391451
|
|
9,342
|
67.5400
|
15:55:01
|
LSE
|
1392150
|
|
10,058
|
67.5100
|
15:56:48
|
LSE
|
1395066
|
|
10,097
|
67.5100
|
15:57:14
|
LSE
|
1395878
|
|
1,600
|
67.4900
|
15:57:30
|
LSE
|
1396391
|
|
7,756
|
67.4900
|
15:57:32
|
LSE
|
1396450
|
|
5,138
|
67.4900
|
15:58:59
|
LSE
|
1399166
|
|
3,759
|
67.4900
|
15:58:59
|
LSE
|
1399164
|
|
44
|
67.4900
|
15:59:31
|
LSE
|
1400685
|
|
9,406
|
67.5000
|
16:00:07
|
LSE
|
1404376
|
|
8,952
|
67.4900
|
16:00:39
|
LSE
|
1405736
|
|
8,881
|
67.4900
|
16:01:02
|
LSE
|
1406664
|
|
9,078
|
67.5000
|
16:01:36
|
LSE
|
1408006
|
|
10,969
|
67.5500
|
16:03:14
|
LSE
|
1411754
|
|
11,899
|
67.5800
|
16:04:16
|
LSE
|
1414027
|
|
10,551
|
67.5800
|
16:04:36
|
LSE
|
1414700
|
|
5,745
|
67.5700
|
16:04:55
|
LSE
|
1415472
|
|
4,263
|
67.5700
|
16:04:55
|
LSE
|
1415470
|
|
7,135
|
67.5500
|
16:05:30
|
LSE
|
1416681
|
|
1,699
|
67.5500
|
16:05:30
|
LSE
|
1416679
|
|
4,717
|
67.5400
|
16:07:00
|
LSE
|
1420055
|
|
8,770
|
67.5400
|
16:07:00
|
LSE
|
1420045
|
|
598
|
67.5400
|
16:07:00
|
LSE
|
1420048
|
|
1,950
|
67.5300
|
16:07:06
|
LSE
|
1420537
|
|
7,441
|
67.5300
|
16:07:06
|
LSE
|
1420535
|
|
9,719
|
67.5300
|
16:08:01
|
LSE
|
1422744
|
|
9,037
|
67.5000
|
16:08:06
|
LSE
|
1423015
|
|
10,543
|
67.5200
|
16:09:50
|
LSE
|
1427563
|
|
9,442
|
67.5300
|
16:10:20
|
LSE
|
1428697
|
|
10,101
|
67.5300
|
16:10:47
|
LSE
|
1429698
|
|
4,618
|
67.5100
|
16:11:15
|
LSE
|
1430982
|
|
4,163
|
67.5100
|
16:11:44
|
LSE
|
1431976
|
|
9,329
|
67.5100
|
16:11:45
|
LSE
|
1431979
|
|
12,141
|
67.5600
|
16:14:14
|
LSE
|
1438094
|
|
13,607
|
67.5600
|
16:15:19
|
LSE
|
1441041
|
|
10,558
|
67.5500
|
16:15:35
|
LSE
|
1441790
|
|
3,615
|
67.5500
|
16:16:20
|
LSE
|
1443364
|
|
2,652
|
67.5500
|
16:16:27
|
LSE
|
1443751
|
|
1,088
|
67.5500
|
16:16:27
|
LSE
|
1443749
|
|
4,141
|
67.5500
|
16:16:42
|
LSE
|
1444363
|
|
9,788
|
67.5500
|
16:16:42
|
LSE
|
1444365
|
|
10,215
|
67.5500
|
16:17:07
|
LSE
|
1445436
|
|
6,584
|
67.5500
|
16:17:32
|
LSE
|
1446594
|
|
3,749
|
67.5500
|
16:17:32
|
LSE
|
1446592
|