|
|
|
|
|
|
|
10 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:
|
|
|
|
|
10 April 2018
|
|
|
|
|
Number of ordinary shares purchased:
|
|
|
7,156,451
|
|
|
|||
|
Highest price paid per share (pence):
|
|
|
67.2100
|
|
|
|||
|
Lowest price paid per share (pence):
|
|
|
66.7100
|
|
|
|||
|
Volume weighted average price paid per share (pence):
|
66.9303
|
|
|
|||||
|
Aggregated information
|
|
|
|
|
|
|
|
|
|
|
|
Date of purchase:
|
10 April 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
66.9303
|
7,156,451
|
|
|
|
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
|
|
9,668
|
66.9600
|
08:03:24
|
LSE
|
619273
|
|
10,538
|
66.9600
|
08:03:24
|
LSE
|
619271
|
|
16,629
|
66.9800
|
08:03:24
|
LSE
|
619269
|
|
16,628
|
66.9800
|
08:03:24
|
LSE
|
619267
|
|
12,745
|
67.0000
|
08:03:45
|
LSE
|
619945
|
|
16,631
|
67.0000
|
08:03:45
|
LSE
|
619943
|
|
12,551
|
67.0000
|
08:03:45
|
LSE
|
619941
|
|
14,047
|
67.0100
|
08:05:30
|
LSE
|
623479
|
|
9,787
|
67.0100
|
08:05:30
|
LSE
|
623477
|
|
14,118
|
67.0100
|
08:05:30
|
LSE
|
623475
|
|
10,510
|
67.0100
|
08:05:30
|
LSE
|
623473
|
|
9,642
|
67.0200
|
08:07:00
|
LSE
|
626502
|
|
11,860
|
67.0200
|
08:07:00
|
LSE
|
626500
|
|
11,907
|
67.0000
|
08:07:22
|
LSE
|
627331
|
|
10,284
|
67.0000
|
08:07:22
|
LSE
|
627329
|
|
3,146
|
67.0000
|
08:07:22
|
LSE
|
627333
|
|
7,415
|
67.0000
|
08:07:22
|
LSE
|
627335
|
|
10,989
|
67.0500
|
08:11:15
|
LSE
|
635038
|
|
8,054
|
67.0500
|
08:11:15
|
LSE
|
635036
|
|
2,198
|
67.0500
|
08:11:15
|
LSE
|
635034
|
|
10,284
|
67.0000
|
08:11:44
|
LSE
|
636125
|
|
10,389
|
66.9700
|
08:11:48
|
LSE
|
636290
|
|
9,572
|
66.9600
|
08:11:58
|
LSE
|
636705
|
|
10,062
|
66.9700
|
08:13:13
|
LSE
|
638889
|
|
11,330
|
66.9600
|
08:15:33
|
LSE
|
643248
|
|
11,226
|
66.9600
|
08:15:33
|
LSE
|
643246
|
|
9,814
|
66.9600
|
08:15:33
|
LSE
|
643244
|
|
5,541
|
66.9600
|
08:15:33
|
LSE
|
643250
|
|
10,287
|
66.9600
|
08:15:33
|
LSE
|
643254
|
|
5,207
|
66.9600
|
08:15:33
|
LSE
|
643252
|
|
4,007
|
66.9600
|
08:16:34
|
LSE
|
644965
|
|
3,250
|
66.9600
|
08:16:34
|
LSE
|
644963
|
|
2,475
|
66.9600
|
08:16:34
|
LSE
|
644961
|
|
9,636
|
66.9600
|
08:16:34
|
LSE
|
644959
|
|
7,425
|
66.9500
|
08:17:08
|
LSE
|
645881
|
|
3,280
|
66.9500
|
08:17:08
|
LSE
|
645879
|
|
9,932
|
66.9100
|
08:18:11
|
LSE
|
647775
|
|
7,344
|
66.9000
|
08:18:49
|
LSE
|
649125
|
|
4,176
|
66.9000
|
08:18:49
|
LSE
|
649123
|
|
10,347
|
66.8700
|
08:20:33
|
LSE
|
652725
|
|
10,024
|
66.8500
|
08:20:49
|
LSE
|
653308
|
|
9,712
|
66.7800
|
08:21:54
|
LSE
|
655454
|
|
10,228
|
66.7700
|
08:22:19
|
LSE
|
656381
|
|
3,404
|
66.8500
|
08:24:45
|
LSE
|
660738
|
|
12,146
|
66.8500
|
08:24:45
|
LSE
|
660736
|
|
10,623
|
66.8500
|
08:24:45
|
LSE
|
660734
|
|
10,928
|
66.8500
|
08:24:46
|
LSE
|
660759
|
|
10,761
|
66.8500
|
08:24:46
|
LSE
|
660757
|
|
8,694
|
66.8500
|
08:24:46
|
LSE
|
660755
|
|
10,469
|
66.8700
|
08:25:46
|
LSE
|
662584
|
|
9,939
|
66.8700
|
08:25:46
|
LSE
|
662586
|
|
10,978
|
66.8700
|
08:25:46
|
LSE
|
662588
|
|
723
|
66.9300
|
08:26:45
|
LSE
|
664088
|
|
9,444
|
66.9300
|
08:26:45
|
LSE
|
664086
|
|
9,556
|
66.9300
|
08:26:45
|
LSE
|
664084
|
|
11,549
|
66.9200
|
08:27:22
|
LSE
|
665140
|
|
9,813
|
66.9000
|
08:27:32
|
LSE
|
665342
|
|
9,607
|
66.9000
|
08:27:32
|
LSE
|
665340
|
|
220
|
66.9000
|
08:27:32
|
LSE
|
665338
|
|
10,246
|
66.9000
|
08:27:32
|
LSE
|
665336
|
|
10,755
|
66.9000
|
08:27:32
|
LSE
|
665334
|
|
11,408
|
66.8700
|
08:29:45
|
LSE
|
668955
|
|
11,790
|
66.8700
|
08:29:45
|
LSE
|
668953
|
|
11,325
|
66.8700
|
08:29:45
|
LSE
|
668957
|
|
10,171
|
66.8700
|
08:29:45
|
LSE
|
668959
|
|
5,700
|
66.8300
|
08:31:06
|
LSE
|
671796
|
|
5,648
|
66.8300
|
08:31:06
|
LSE
|
671794
|
|
9,881
|
66.8100
|
08:32:57
|
LSE
|
676503
|
|
10,219
|
66.8100
|
08:32:57
|
LSE
|
676501
|
|
11,830
|
66.8100
|
08:32:57
|
LSE
|
676499
|
|
10,195
|
66.8100
|
08:32:57
|
LSE
|
676497
|
|
11,738
|
66.7800
|
08:33:01
|
LSE
|
676597
|
|
11,399
|
66.7800
|
08:35:08
|
LSE
|
680623
|
|
11,436
|
66.7800
|
08:35:08
|
LSE
|
680621
|
|
11,545
|
66.7800
|
08:35:08
|
LSE
|
680619
|
|
10,000
|
66.7600
|
08:35:17
|
LSE
|
680867
|
|
1,628
|
66.7600
|
08:35:18
|
LSE
|
680908
|
|
10,308
|
66.7800
|
08:38:23
|
LSE
|
686401
|
|
4,581
|
66.7800
|
08:38:23
|
LSE
|
686399
|
|
10,685
|
66.7800
|
08:38:23
|
LSE
|
686397
|
|
6,167
|
66.7800
|
08:38:23
|
LSE
|
686395
|
|
9,147
|
66.7800
|
08:38:23
|
LSE
|
686393
|
|
2,307
|
66.7800
|
08:38:23
|
LSE
|
686391
|
|
11,562
|
66.7800
|
08:39:10
|
LSE
|
687751
|
|
9,964
|
66.7700
|
08:39:47
|
LSE
|
689191
|
|
6,235
|
66.7200
|
08:41:34
|
LSE
|
693233
|
|
11,882
|
66.7300
|
08:42:49
|
LSE
|
695381
|
|
11,111
|
66.7300
|
08:42:49
|
LSE
|
695379
|
|
10,525
|
66.7300
|
08:42:49
|
LSE
|
695376
|
|
9,621
|
66.7900
|
08:45:01
|
LSE
|
699593
|
|
9,549
|
66.7900
|
08:45:01
|
LSE
|
699595
|
|
10,388
|
66.7700
|
08:45:44
|
LSE
|
701275
|
|
11,735
|
66.7700
|
08:45:44
|
LSE
|
701273
|
|
6,667
|
66.8100
|
08:48:30
|
LSE
|
707131
|
|
11,721
|
66.8100
|
08:48:30
|
LSE
|
707129
|
|
3,628
|
66.8100
|
08:48:30
|
LSE
|
707127
|
|
6,112
|
66.8100
|
08:48:30
|
LSE
|
707125
|
|
4,551
|
66.8100
|
08:48:30
|
LSE
|
707123
|
|
11,536
|
66.8500
|
08:50:10
|
LSE
|
710124
|
|
10,373
|
66.8500
|
08:50:10
|
LSE
|
710122
|
|
10,652
|
66.9400
|
08:52:20
|
LSE
|
714217
|
|
4,588
|
66.9400
|
08:52:20
|
LSE
|
714219
|
|
5,754
|
66.9400
|
08:52:20
|
LSE
|
714221
|
|
10,481
|
66.9400
|
08:52:20
|
LSE
|
714215
|
|
11,038
|
66.9300
|
08:52:30
|
LSE
|
714466
|
|
7,905
|
66.9300
|
08:52:30
|
LSE
|
714464
|
|
2,319
|
66.9300
|
08:52:30
|
LSE
|
714462
|
|
5,881
|
66.9600
|
08:55:20
|
LSE
|
719793
|
|
10,934
|
66.9600
|
08:55:20
|
LSE
|
719791
|
|
710
|
66.9600
|
08:55:20
|
LSE
|
719789
|
|
10,966
|
66.9600
|
08:55:20
|
LSE
|
719787
|
|
3,920
|
66.9600
|
08:55:20
|
LSE
|
719785
|
|
10,290
|
66.9600
|
08:55:20
|
LSE
|
719783
|
|
10,474
|
66.9600
|
08:55:20
|
LSE
|
719781
|
|
11,611
|
66.9800
|
08:57:06
|
LSE
|
723381
|
|
10,641
|
66.9800
|
08:57:06
|
LSE
|
723379
|
|
10,252
|
66.9800
|
08:57:06
|
LSE
|
723383
|
|
11,270
|
66.9700
|
08:57:14
|
LSE
|
723631
|
|
10,084
|
66.9700
|
08:57:14
|
LSE
|
723629
|
|
8,386
|
66.9200
|
08:58:04
|
LSE
|
725702
|
|
2,803
|
66.9200
|
08:58:04
|
LSE
|
725700
|
|
9,650
|
66.8800
|
08:58:10
|
LSE
|
726456
|
|
6,813
|
66.8800
|
08:58:10
|
LSE
|
726454
|
|
2,771
|
66.8800
|
08:58:10
|
LSE
|
726437
|
|
10,067
|
66.8400
|
08:59:13
|
LSE
|
730471
|
|
1,090
|
66.8100
|
08:59:21
|
LSE
|
730901
|
|
1,048
|
66.8100
|
08:59:36
|
LSE
|
731508
|
|
7,473
|
66.8100
|
08:59:37
|
LSE
|
731542
|
|
683
|
66.7900
|
09:00:22
|
LSE
|
733356
|
|
6,655
|
66.7900
|
09:00:22
|
LSE
|
733354
|
|
2,814
|
66.7900
|
09:00:22
|
LSE
|
733352
|
|
11,707
|
66.7900
|
09:00:22
|
LSE
|
733350
|
|
6,951
|
66.7900
|
09:00:22
|
LSE
|
733348
|
|
2,525
|
66.7900
|
09:00:22
|
LSE
|
733346
|
|
875
|
66.7900
|
09:00:22
|
LSE
|
733344
|
|
11,751
|
66.8400
|
09:02:51
|
LSE
|
737053
|
|
11,199
|
66.8300
|
09:02:56
|
LSE
|
737198
|
|
11,226
|
66.8300
|
09:03:37
|
LSE
|
738177
|
|
11,036
|
66.8300
|
09:03:37
|
LSE
|
738175
|
|
10,423
|
66.8300
|
09:04:14
|
LSE
|
739003
|
|
11,809
|
66.7600
|
09:06:33
|
LSE
|
742000
|
|
9,789
|
66.7600
|
09:06:34
|
LSE
|
742021
|
|
5,647
|
66.8200
|
09:10:08
|
LSE
|
749279
|
|
10,704
|
66.8200
|
09:10:08
|
LSE
|
749277
|
|
9,601
|
66.8200
|
09:10:08
|
LSE
|
749275
|
|
4,845
|
66.8200
|
09:10:08
|
LSE
|
749273
|
|
10,416
|
66.8000
|
09:10:34
|
LSE
|
749996
|
|
8,423
|
66.8300
|
09:13:02
|
LSE
|
753641
|
|
1,394
|
66.8300
|
09:13:02
|
LSE
|
753639
|
|
2,452
|
66.8300
|
09:13:02
|
LSE
|
753637
|
|
10,363
|
66.8300
|
09:13:02
|
LSE
|
753635
|
|
6,252
|
66.8300
|
09:13:02
|
LSE
|
753633
|
|
3,109
|
66.8300
|
09:13:02
|
LSE
|
753631
|
|
10,048
|
66.8300
|
09:13:34
|
LSE
|
754162
|
|
9,976
|
66.7900
|
09:14:47
|
LSE
|
756356
|
|
3,248
|
66.7900
|
09:14:51
|
LSE
|
756426
|
|
883
|
66.7900
|
09:14:51
|
LSE
|
756424
|
|
6,255
|
66.7900
|
09:14:51
|
LSE
|
756422
|
|
2,696
|
66.7900
|
09:14:51
|
LSE
|
756407
|
|
1,334
|
66.7900
|
09:14:51
|
LSE
|
756405
|
|
8,666
|
66.7900
|
09:14:51
|
LSE
|
756403
|
|
4,054
|
66.8400
|
09:17:01
|
LSE
|
759831
|
|
7,115
|
66.8400
|
09:17:01
|
LSE
|
759829
|
|
183
|
66.8400
|
09:17:01
|
LSE
|
759827
|
|
10,816
|
66.8400
|
09:17:01
|
LSE
|
759825
|
|
7,751
|
66.8300
|
09:17:11
|
LSE
|
760244
|
|
5,729
|
66.8300
|
09:17:45
|
LSE
|
760965
|
|
6,177
|
66.8300
|
09:17:45
|
LSE
|
760967
|
|
2,582
|
66.8300
|
09:17:45
|
LSE
|
760963
|
|
10,798
|
66.8600
|
09:21:27
|
LSE
|
766415
|
|
11,267
|
66.8600
|
09:21:27
|
LSE
|
766413
|
|
11,727
|
66.8600
|
09:21:27
|
LSE
|
766411
|
|
11,180
|
66.8600
|
09:22:58
|
LSE
|
768620
|
|
9,888
|
66.9200
|
09:26:45
|
LSE
|
774614
|
|
11,217
|
66.9200
|
09:26:45
|
LSE
|
774612
|
|
381
|
66.9200
|
09:26:45
|
LSE
|
774610
|
|
9,805
|
66.9200
|
09:26:45
|
LSE
|
774608
|
|
11,345
|
66.9200
|
09:26:45
|
LSE
|
774606
|
|
10,915
|
66.9800
|
09:30:18
|
LSE
|
781234
|
|
9,617
|
66.9800
|
09:30:18
|
LSE
|
781230
|
|
9,576
|
66.9800
|
09:30:18
|
LSE
|
781232
|
|
3,979
|
66.9800
|
09:30:18
|
LSE
|
781236
|
|
6,219
|
66.9800
|
09:30:18
|
LSE
|
781238
|
|
10,422
|
66.9800
|
09:30:18
|
LSE
|
781240
|
|
1,509
|
66.9900
|
09:32:21
|
LSE
|
784512
|
|
4,739
|
66.9900
|
09:32:21
|
LSE
|
784509
|
|
9,162
|
66.9900
|
09:32:47
|
LSE
|
785122
|
|
2,358
|
66.9900
|
09:32:47
|
LSE
|
785120
|
|
10,222
|
66.9900
|
09:32:47
|
LSE
|
785118
|
|
910
|
66.9900
|
09:32:47
|
LSE
|
785116
|
|
4,071
|
66.9900
|
09:32:47
|
LSE
|
785114
|
|
10,883
|
66.9800
|
09:33:03
|
LSE
|
785683
|
|
9,788
|
66.9800
|
09:33:03
|
LSE
|
785681
|
|
2,502
|
66.9600
|
09:36:32
|
LSE
|
791168
|
|
13,283
|
67.0500
|
09:42:03
|
LSE
|
800165
|
|
13,154
|
67.0500
|
09:42:03
|
LSE
|
800163
|
|
12,957
|
67.0500
|
09:42:03
|
LSE
|
800161
|
|
12,759
|
67.0500
|
09:42:03
|
LSE
|
800159
|
|
9,367
|
67.0400
|
09:45:09
|
LSE
|
804624
|
|
10,629
|
67.0400
|
09:45:09
|
LSE
|
804622
|
|
10,004
|
67.0400
|
09:45:09
|
LSE
|
804620
|
|
8,141
|
67.0400
|
09:45:23
|
LSE
|
805004
|
|
1,859
|
67.0400
|
09:45:23
|
LSE
|
805002
|
|
1,431
|
67.0400
|
09:45:26
|
LSE
|
805051
|
|
11,263
|
67.0500
|
09:50:14
|
LSE
|
813208
|
|
10,242
|
67.0500
|
09:50:14
|
LSE
|
813210
|
|
11,387
|
67.0500
|
09:50:14
|
LSE
|
813212
|
|
10,621
|
67.0500
|
09:50:14
|
LSE
|
813214
|
|
2,526
|
67.0100
|
09:53:48
|
LSE
|
818440
|
|
3,062
|
67.0100
|
09:53:48
|
LSE
|
818438
|
|
4,332
|
67.0100
|
09:53:48
|
LSE
|
818436
|
|
11,653
|
67.0100
|
09:53:48
|
LSE
|
818434
|
|
10,623
|
67.0100
|
09:53:48
|
LSE
|
818432
|
|
10,974
|
67.0100
|
09:53:48
|
LSE
|
818430
|
|
5,000
|
67.0000
|
09:54:24
|
LSE
|
819318
|
|
5,200
|
67.0000
|
09:54:24
|
LSE
|
819320
|
|
4,201
|
67.0000
|
09:54:24
|
LSE
|
819323
|
|
1,098
|
67.0000
|
09:54:24
|
LSE
|
819325
|
|
11,061
|
67.0000
|
09:54:24
|
LSE
|
819309
|
|
9,742
|
67.0000
|
09:54:24
|
LSE
|
819307
|
|
11,751
|
66.9900
|
09:54:36
|
LSE
|
819704
|
|
11,688
|
66.9900
|
09:55:17
|
LSE
|
820483
|
|
3,055
|
66.9900
|
09:55:17
|
LSE
|
820481
|
|
8,146
|
66.9900
|
09:55:17
|
LSE
|
820479
|
|
10,646
|
66.9800
|
09:55:31
|
LSE
|
820827
|
|
140
|
67.0200
|
09:57:39
|
LSE
|
824098
|
|
5,692
|
67.0200
|
09:57:39
|
LSE
|
824096
|
|
3,957
|
67.0200
|
09:57:39
|
LSE
|
824094
|
|
11,037
|
67.0200
|
09:57:39
|
LSE
|
824092
|
|
11,017
|
66.9900
|
09:59:59
|
LSE
|
827177
|
|
11,631
|
66.9900
|
09:59:59
|
LSE
|
827175
|
|
10,536
|
67.0000
|
09:59:59
|
LSE
|
827157
|
|
11,627
|
67.0000
|
09:59:59
|
LSE
|
827159
|
|
10,066
|
67.0700
|
10:06:13
|
LSE
|
839140
|
|
3,176
|
67.0700
|
10:06:13
|
LSE
|
839138
|
|
11,356
|
67.0700
|
10:06:13
|
LSE
|
839136
|
|
6,797
|
67.0700
|
10:06:13
|
LSE
|
839134
|
|
11,491
|
67.1000
|
10:07:50
|
LSE
|
841148
|
|
10,525
|
67.1000
|
10:07:50
|
LSE
|
841146
|
|
10,046
|
67.0600
|
10:09:59
|
LSE
|
843573
|
|
9,559
|
67.0600
|
10:09:59
|
LSE
|
843571
|
|
10,922
|
67.0700
|
10:10:13
|
LSE
|
843829
|
|
11,361
|
67.0500
|
10:10:13
|
LSE
|
843831
|
|
10,851
|
67.0000
|
10:10:49
|
LSE
|
844577
|
|
311
|
66.9900
|
10:11:41
|
LSE
|
845355
|
|
11,711
|
66.9900
|
10:12:08
|
LSE
|
846014
|
|
11,487
|
66.9900
|
10:12:08
|
LSE
|
846004
|
|
11,866
|
66.9900
|
10:12:08
|
LSE
|
846002
|
|
7,774
|
66.9900
|
10:12:08
|
LSE
|
846000
|
|
2,189
|
66.9900
|
10:12:08
|
LSE
|
845998
|
|
11,861
|
66.9900
|
10:12:08
|
LSE
|
845996
|
|
3,021
|
66.9900
|
10:12:08
|
LSE
|
845994
|
|
7,520
|
66.9900
|
10:12:08
|
LSE
|
845992
|
|
118
|
66.9900
|
10:12:08
|
LSE
|
845990
|
|
10,716
|
67.0900
|
10:18:13
|
LSE
|
853265
|
|
3,670
|
67.0900
|
10:18:13
|
LSE
|
853267
|
|
9,704
|
67.0900
|
10:18:13
|
LSE
|
853269
|
|
7,640
|
67.0900
|
10:18:13
|
LSE
|
853271
|
|
1,806
|
67.0900
|
10:18:13
|
LSE
|
853273
|
|
11,660
|
67.0900
|
10:18:13
|
LSE
|
853275
|
|
10,240
|
67.0600
|
10:18:17
|
LSE
|
853352
|
|
10,000
|
67.0500
|
10:19:54
|
LSE
|
855300
|
|
1,400
|
67.0800
|
10:27:19
|
LSE
|
863804
|
|
9,823
|
67.0800
|
10:27:41
|
LSE
|
864285
|
|
12,306
|
67.0800
|
10:27:41
|
LSE
|
864283
|
|
11,989
|
67.0800
|
10:27:41
|
LSE
|
864281
|
|
951
|
67.0800
|
10:27:41
|
LSE
|
864279
|
|
7,283
|
67.0800
|
10:27:41
|
LSE
|
864277
|
|
883
|
67.0800
|
10:27:41
|
LSE
|
864275
|
|
11,392
|
67.0600
|
10:27:59
|
LSE
|
864704
|
|
9,892
|
67.0600
|
10:27:59
|
LSE
|
864706
|
|
1,758
|
67.0500
|
10:28:29
|
LSE
|
865336
|
|
9,575
|
67.0400
|
10:29:11
|
LSE
|
866129
|
|
11,581
|
67.0300
|
10:33:19
|
LSE
|
870839
|
|
10,102
|
67.0300
|
10:33:19
|
LSE
|
870837
|
|
9,975
|
67.0300
|
10:33:19
|
LSE
|
870835
|
|
11,671
|
67.0300
|
10:33:19
|
LSE
|
870833
|
|
11,862
|
67.0100
|
10:39:31
|
LSE
|
879052
|
|
11,361
|
67.0100
|
10:39:31
|
LSE
|
879050
|
|
10,923
|
67.0100
|
10:39:31
|
LSE
|
879048
|
|
10,177
|
67.0100
|
10:39:31
|
LSE
|
879046
|
|
16,791
|
66.9900
|
10:40:02
|
LSE
|
879808
|
|
9,680
|
67.0800
|
10:47:02
|
LSE
|
888318
|
|
10,879
|
67.0800
|
10:47:02
|
LSE
|
888316
|
|
10,453
|
67.0900
|
10:47:02
|
LSE
|
888308
|
|
10,237
|
67.0900
|
10:47:02
|
LSE
|
888310
|
|
10,608
|
67.0900
|
10:47:02
|
LSE
|
888314
|
|
9,897
|
67.0900
|
10:47:02
|
LSE
|
888312
|
|
11,012
|
67.0800
|
10:51:33
|
LSE
|
893939
|
|
3,155
|
67.0800
|
10:51:33
|
LSE
|
893937
|
|
7,910
|
67.0800
|
10:51:33
|
LSE
|
893935
|
|
70
|
67.0700
|
10:53:17
|
LSE
|
896040
|
|
11,295
|
67.0700
|
10:53:17
|
LSE
|
896038
|
|
11,140
|
67.0400
|
10:56:07
|
LSE
|
899634
|
|
8,982
|
67.0300
|
10:56:59
|
LSE
|
900855
|
|
997
|
67.0300
|
10:56:59
|
LSE
|
900857
|
|
11,029
|
67.0200
|
10:57:02
|
LSE
|
900952
|
|
18,888
|
67.0000
|
10:57:41
|
LSE
|
903095
|
|
5,486
|
67.0000
|
10:58:00
|
LSE
|
904498
|
|
6,557
|
67.0000
|
10:58:00
|
LSE
|
904496
|
|
1,989
|
67.0000
|
10:58:00
|
LSE
|
904494
|
|
11,047
|
67.0100
|
11:00:07
|
LSE
|
907373
|
|
10,856
|
67.0100
|
11:00:07
|
LSE
|
907371
|
|
11,499
|
67.0100
|
11:03:39
|
LSE
|
910615
|
|
11,401
|
67.0100
|
11:03:39
|
LSE
|
910613
|
|
6,047
|
67.0000
|
11:03:40
|
LSE
|
910628
|
|
4,227
|
67.0000
|
11:03:40
|
LSE
|
910630
|
|
6,557
|
67.0000
|
11:03:40
|
LSE
|
910626
|
|
17,604
|
67.0000
|
11:04:46
|
LSE
|
911424
|
|
12,847
|
66.9900
|
11:05:10
|
LSE
|
911981
|
|
9,870
|
66.9900
|
11:05:10
|
LSE
|
911983
|
|
11,611
|
66.9800
|
11:05:34
|
LSE
|
912630
|
|
5,513
|
66.9700
|
11:05:35
|
LSE
|
912707
|
|
4,410
|
66.9700
|
11:05:56
|
LSE
|
913113
|
|
10,125
|
67.0100
|
11:09:08
|
LSE
|
915728
|
|
10,913
|
67.0100
|
11:09:08
|
LSE
|
915726
|
|
9,732
|
67.0100
|
11:09:08
|
LSE
|
915724
|
|
6,690
|
66.9900
|
11:10:13
|
LSE
|
916618
|
|
11,310
|
66.9900
|
11:10:13
|
LSE
|
916616
|
|
4,426
|
66.9900
|
11:11:38
|
LSE
|
917811
|
|
2,073
|
66.9900
|
11:12:20
|
LSE
|
918593
|
|
8,343
|
66.9900
|
11:12:20
|
LSE
|
918591
|
|
10,232
|
66.9700
|
11:14:38
|
LSE
|
920844
|
|
2,895
|
66.9900
|
11:17:06
|
LSE
|
922986
|
|
7,490
|
66.9900
|
11:17:06
|
LSE
|
922984
|
|
11,178
|
67.0100
|
11:21:17
|
LSE
|
926749
|
|
442
|
67.0100
|
11:21:17
|
LSE
|
926747
|
|
9,474
|
67.0100
|
11:21:17
|
LSE
|
926745
|
|
9,549
|
67.0100
|
11:21:17
|
LSE
|
926743
|
|
258
|
67.0100
|
11:21:17
|
LSE
|
926741
|
|
4,451
|
67.0100
|
11:21:17
|
LSE
|
926739
|
|
6,717
|
67.0100
|
11:21:17
|
LSE
|
926737
|
|
9,837
|
67.0000
|
11:21:22
|
LSE
|
926860
|
|
11,237
|
67.0800
|
11:30:04
|
LSE
|
933968
|
|
10,693
|
67.0800
|
11:30:04
|
LSE
|
933970
|
|
10,181
|
67.0800
|
11:30:04
|
LSE
|
933972
|
|
10,663
|
67.0800
|
11:30:04
|
LSE
|
933974
|
|
11,275
|
67.1000
|
11:31:10
|
LSE
|
934843
|
|
5,312
|
67.1000
|
11:31:10
|
LSE
|
934841
|
|
4,410
|
67.1000
|
11:31:10
|
LSE
|
934839
|
|
10,620
|
67.1000
|
11:31:10
|
LSE
|
934837
|
|
10,195
|
67.0900
|
11:32:00
|
LSE
|
935432
|
|
11,539
|
67.0900
|
11:34:50
|
LSE
|
937730
|
|
10,964
|
67.0900
|
11:34:50
|
LSE
|
937728
|
|
2,683
|
67.1000
|
11:36:50
|
LSE
|
939222
|
|
6,258
|
67.1000
|
11:36:50
|
LSE
|
939220
|
|
621
|
67.1000
|
11:36:50
|
LSE
|
939218
|
|
10,681
|
67.1000
|
11:36:50
|
LSE
|
939216
|
|
11,630
|
67.1200
|
11:46:41
|
LSE
|
947463
|
|
10,033
|
67.1200
|
11:46:41
|
LSE
|
947461
|
|
11,703
|
67.1200
|
11:46:41
|
LSE
|
947459
|
|
11,363
|
67.1200
|
11:46:41
|
LSE
|
947457
|
|
10,458
|
67.1100
|
11:46:42
|
LSE
|
947478
|
|
9,695
|
67.1100
|
11:46:43
|
LSE
|
947481
|
|
9,639
|
67.1400
|
11:51:10
|
LSE
|
951638
|
|
11,191
|
67.1400
|
11:51:10
|
LSE
|
951636
|
|
9,791
|
67.1300
|
11:51:24
|
LSE
|
951930
|
|
11,281
|
67.1300
|
11:51:24
|
LSE
|
951928
|
|
10,590
|
67.1400
|
11:52:41
|
LSE
|
953322
|
|
7,014
|
67.1300
|
11:52:54
|
LSE
|
953482
|
|
9,930
|
67.1900
|
11:54:51
|
LSE
|
955585
|
|
10,116
|
67.1900
|
11:54:51
|
LSE
|
955583
|
|
9,966
|
67.1900
|
11:54:51
|
LSE
|
955581
|
|
11,002
|
67.1900
|
11:54:51
|
LSE
|
955579
|
|
11,210
|
67.1700
|
11:55:24
|
LSE
|
956241
|
|
5,527
|
67.1600
|
11:55:39
|
LSE
|
956465
|
|
4,577
|
67.1600
|
11:55:39
|
LSE
|
956463
|
|
1,109
|
67.1600
|
11:55:45
|
LSE
|
956578
|
|
9,837
|
67.1600
|
11:55:51
|
LSE
|
956705
|
|
9,203
|
67.1400
|
11:56:25
|
LSE
|
957185
|
|
2,398
|
67.1400
|
11:56:27
|
LSE
|
957229
|
|
10,114
|
67.2000
|
11:59:14
|
LSE
|
960682
|
|
3,866
|
67.2000
|
11:59:14
|
LSE
|
960684
|
|
6,346
|
67.2000
|
11:59:14
|
LSE
|
960686
|
|
10,820
|
67.2000
|
11:59:14
|
LSE
|
960688
|
|
9,625
|
67.2100
|
11:59:57
|
LSE
|
962053
|
|
5,615
|
67.1900
|
12:02:42
|
LSE
|
965588
|
|
5,399
|
67.1900
|
12:02:42
|
LSE
|
965586
|
|
7,888
|
67.1800
|
12:03:16
|
LSE
|
966010
|
|
2,568
|
67.1800
|
12:03:16
|
LSE
|
966008
|
|
3
|
67.1800
|
12:03:16
|
LSE
|
966006
|
|
10,422
|
67.1800
|
12:03:16
|
LSE
|
966004
|
|
11,677
|
67.1800
|
12:03:16
|
LSE
|
966002
|
|
10,258
|
67.0800
|
12:05:25
|
LSE
|
968624
|
|
9,653
|
67.0800
|
12:08:07
|
LSE
|
970835
|
|
11,780
|
67.0800
|
12:08:07
|
LSE
|
970833
|
|
10,291
|
67.0800
|
12:08:07
|
LSE
|
970837
|
|
11,585
|
67.0300
|
12:11:42
|
LSE
|
974456
|
|
17,187
|
67.0000
|
12:11:55
|
LSE
|
974598
|
|
11,135
|
67.0100
|
12:11:55
|
LSE
|
974594
|
|
11,334
|
67.0000
|
12:12:01
|
LSE
|
974723
|
|
17,272
|
67.0000
|
12:12:01
|
LSE
|
974718
|
|
2,245
|
67.0000
|
12:12:01
|
LSE
|
974716
|
|
7,459
|
67.0000
|
12:12:01
|
LSE
|
974714
|
|
7,002
|
67.0000
|
12:12:01
|
LSE
|
974712
|
|
11,500
|
67.0000
|
12:14:10
|
LSE
|
977105
|
|
29
|
67.0000
|
12:14:10
|
LSE
|
977107
|
|
10,656
|
67.0000
|
12:14:10
|
LSE
|
977109
|
|
3,231
|
66.9900
|
12:15:14
|
LSE
|
978137
|
|
6,900
|
66.9900
|
12:15:14
|
LSE
|
978135
|
|
639
|
66.9900
|
12:15:14
|
LSE
|
978082
|
|
7,000
|
66.9900
|
12:15:14
|
LSE
|
978080
|
|
8,100
|
66.9900
|
12:15:14
|
LSE
|
978078
|
|
3,959
|
66.9900
|
12:15:14
|
LSE
|
978071
|
|
15,014
|
66.9900
|
12:15:14
|
LSE
|
978069
|
|
5,730
|
66.9900
|
12:15:14
|
LSE
|
978057
|
|
14,692
|
66.9900
|
12:15:14
|
LSE
|
978055
|
|
9,718
|
66.9500
|
12:17:02
|
LSE
|
980902
|
|
9,717
|
66.9500
|
12:19:04
|
LSE
|
982710
|
|
11,851
|
66.9500
|
12:19:04
|
LSE
|
982708
|
|
11,621
|
66.9500
|
12:19:04
|
LSE
|
982714
|
|
10,985
|
66.9500
|
12:19:04
|
LSE
|
982712
|
|
9,980
|
66.8700
|
12:22:14
|
LSE
|
985980
|
|
11,415
|
66.8700
|
12:22:14
|
LSE
|
985978
|
|
9,532
|
66.8700
|
12:22:14
|
LSE
|
985984
|
|
10,598
|
66.8700
|
12:22:14
|
LSE
|
985982
|
|
10,925
|
66.8600
|
12:24:19
|
LSE
|
987909
|
|
10,491
|
66.8900
|
12:26:59
|
LSE
|
990673
|
|
11,084
|
66.8900
|
12:26:59
|
LSE
|
990671
|
|
9,608
|
66.9200
|
12:31:26
|
LSE
|
995828
|
|
11,818
|
66.9200
|
12:31:26
|
LSE
|
995826
|
|
9,810
|
66.9200
|
12:31:26
|
LSE
|
995824
|
|
10,633
|
66.9300
|
12:32:03
|
LSE
|
997391
|
|
9,940
|
66.9300
|
12:32:03
|
LSE
|
997389
|
|
3,212
|
66.9300
|
12:33:05
|
LSE
|
998626
|
|
6,442
|
66.9300
|
12:33:05
|
LSE
|
998624
|
|
10,589
|
67.0300
|
12:35:30
|
LSE
|
1002010
|
|
10,852
|
67.0300
|
12:35:30
|
LSE
|
1002012
|
|
11,604
|
67.0900
|
12:38:27
|
LSE
|
1006388
|
|
11,594
|
67.0900
|
12:38:27
|
LSE
|
1006386
|
|
11,911
|
67.0600
|
12:39:00
|
LSE
|
1007132
|
|
9,404
|
67.0400
|
12:40:09
|
LSE
|
1008896
|
|
2,180
|
67.0400
|
12:40:09
|
LSE
|
1008894
|
|
743
|
67.0200
|
12:44:37
|
LSE
|
1014239
|
|
11,368
|
67.0200
|
12:44:37
|
LSE
|
1014237
|
|
10,021
|
67.0200
|
12:44:37
|
LSE
|
1014235
|
|
9,592
|
67.0000
|
12:45:04
|
LSE
|
1014929
|
|
11,843
|
67.0000
|
12:45:04
|
LSE
|
1014914
|
|
9,615
|
67.0000
|
12:45:04
|
LSE
|
1014912
|
|
10,341
|
67.0100
|
12:47:27
|
LSE
|
1017766
|
|
11,779
|
67.0000
|
12:48:27
|
LSE
|
1019221
|
|
11,438
|
67.0200
|
12:49:45
|
LSE
|
1020881
|
|
9,588
|
67.0200
|
12:49:45
|
LSE
|
1020879
|
|
9,997
|
66.9800
|
12:50:18
|
LSE
|
1021951
|
|
1,413
|
66.9700
|
12:51:32
|
LSE
|
1023423
|
|
8,999
|
66.9700
|
12:51:32
|
LSE
|
1023421
|
|
2,738
|
66.9800
|
12:53:09
|
LSE
|
1025814
|
|
10,985
|
67.0000
|
12:54:33
|
LSE
|
1027728
|
|
10,381
|
67.0000
|
12:54:33
|
LSE
|
1027726
|
|
10,587
|
67.0000
|
12:54:33
|
LSE
|
1027724
|
|
9,590
|
66.9800
|
12:56:42
|
LSE
|
1030730
|
|
10,466
|
66.9800
|
12:56:42
|
LSE
|
1030728
|
|
10,265
|
66.9400
|
12:59:32
|
LSE
|
1034000
|
|
11,062
|
66.9300
|
13:00:08
|
LSE
|
1034574
|
|
11,043
|
66.9300
|
13:00:08
|
LSE
|
1034572
|
|
10,032
|
66.8900
|
13:01:06
|
LSE
|
1036275
|
|
9,748
|
66.8900
|
13:01:06
|
LSE
|
1036273
|
|
10,857
|
66.8300
|
13:04:35
|
LSE
|
1041820
|
|
9,547
|
66.8200
|
13:04:37
|
LSE
|
1041905
|
|
8,271
|
66.8200
|
13:04:37
|
LSE
|
1041903
|
|
9,631
|
66.8200
|
13:04:37
|
LSE
|
1041901
|
|
2,406
|
66.8200
|
13:04:37
|
LSE
|
1041899
|
|
11,101
|
66.8000
|
13:04:41
|
LSE
|
1042048
|
|
10,264
|
66.8100
|
13:09:35
|
LSE
|
1047888
|
|
11,801
|
66.8100
|
13:09:35
|
LSE
|
1047890
|
|
10,111
|
66.8100
|
13:09:35
|
LSE
|
1047892
|
|
10,928
|
66.8100
|
13:09:35
|
LSE
|
1047894
|
|
10,755
|
66.7700
|
13:10:08
|
LSE
|
1048393
|
|
11,805
|
66.7800
|
13:12:53
|
LSE
|
1051993
|
|
10,808
|
66.7800
|
13:12:53
|
LSE
|
1051991
|
|
11,261
|
66.7500
|
13:13:54
|
LSE
|
1053197
|
|
11,471
|
66.7500
|
13:13:54
|
LSE
|
1053195
|
|
9,836
|
66.8300
|
13:18:12
|
LSE
|
1059184
|
|
11,050
|
66.8300
|
13:18:12
|
LSE
|
1059182
|
|
10,296
|
66.8300
|
13:18:12
|
LSE
|
1059180
|
|
10,926
|
66.8300
|
13:18:12
|
LSE
|
1059178
|
|
2,499
|
66.8400
|
13:18:41
|
LSE
|
1059635
|
|
6,248
|
66.8400
|
13:18:50
|
LSE
|
1059711
|
|
2,447
|
66.8400
|
13:18:51
|
LSE
|
1059739
|
|
474
|
66.8400
|
13:18:53
|
LSE
|
1059769
|
|
9,528
|
66.8400
|
13:18:53
|
LSE
|
1059767
|
|
474
|
66.8400
|
13:18:53
|
LSE
|
1059765
|
|
4,809
|
66.8200
|
13:21:40
|
LSE
|
1063383
|
|
10,400
|
66.8200
|
13:21:40
|
LSE
|
1063381
|
|
6,689
|
66.8200
|
13:21:40
|
LSE
|
1063379
|
|
6,368
|
66.8300
|
13:23:07
|
LSE
|
1065340
|
|
10,184
|
66.8300
|
13:23:07
|
LSE
|
1065338
|
|
3,250
|
66.8300
|
13:23:07
|
LSE
|
1065334
|
|
10,457
|
66.8100
|
13:23:08
|
LSE
|
1065386
|
|
9,785
|
66.7900
|
13:27:21
|
LSE
|
1071021
|
|
11,589
|
66.7800
|
13:27:33
|
LSE
|
1071217
|
|
10,748
|
66.7600
|
13:27:50
|
LSE
|
1071474
|
|
11,643
|
66.7500
|
13:28:43
|
LSE
|
1072460
|
|
5,462
|
66.7500
|
13:28:43
|
LSE
|
1072458
|
|
5,032
|
66.7500
|
13:28:49
|
LSE
|
1072543
|
|
10,020
|
66.7800
|
13:32:21
|
LSE
|
1078449
|
|
11,884
|
66.7800
|
13:32:21
|
LSE
|
1078447
|
|
11,464
|
66.7800
|
13:32:21
|
LSE
|
1078445
|
|
9,668
|
66.7800
|
13:32:21
|
LSE
|
1078443
|
|
10,417
|
66.7700
|
13:32:40
|
LSE
|
1078846
|
|
9,953
|
66.7800
|
13:34:30
|
LSE
|
1082011
|
|
5,727
|
66.7900
|
13:37:42
|
LSE
|
1086010
|
|
11,456
|
66.7900
|
13:37:42
|
LSE
|
1086012
|
|
5,043
|
66.7900
|
13:37:42
|
LSE
|
1086014
|
|
11,824
|
66.7900
|
13:37:42
|
LSE
|
1086016
|
|
9,894
|
66.7900
|
13:37:42
|
LSE
|
1086018
|
|
7,792
|
66.8000
|
13:39:23
|
LSE
|
1088493
|
|
3,897
|
66.8000
|
13:39:23
|
LSE
|
1088490
|
|
10,789
|
66.7700
|
13:39:55
|
LSE
|
1089350
|
|
10,436
|
66.7600
|
13:39:56
|
LSE
|
1089392
|
|
9,711
|
66.7600
|
13:41:27
|
LSE
|
1091213
|
|
9,850
|
66.7600
|
13:41:27
|
LSE
|
1091211
|
|
9,899
|
66.8000
|
13:43:39
|
LSE
|
1094240
|
|
578
|
66.8000
|
13:43:39
|
LSE
|
1094225
|
|
65
|
66.8000
|
13:43:40
|
LSE
|
1094248
|
|
9,685
|
66.8000
|
13:45:16
|
LSE
|
1096291
|
|
9,595
|
66.8000
|
13:45:16
|
LSE
|
1096295
|
|
9,826
|
66.8000
|
13:45:16
|
LSE
|
1096293
|
|
10,160
|
66.8000
|
13:46:42
|
LSE
|
1098299
|
|
11,784
|
66.7600
|
13:47:49
|
LSE
|
1099575
|
|
10,663
|
66.7600
|
13:49:55
|
LSE
|
1102295
|
|
10,558
|
66.7600
|
13:49:55
|
LSE
|
1102293
|
|
10,397
|
66.7400
|
13:49:56
|
LSE
|
1102413
|
|
10,519
|
66.7500
|
13:49:56
|
LSE
|
1102337
|
|
11,014
|
66.8900
|
13:57:47
|
LSE
|
1114210
|
|
11,532
|
66.8900
|
13:57:47
|
LSE
|
1114206
|
|
1,569
|
66.8900
|
13:57:47
|
LSE
|
1114208
|
|
9,869
|
66.8900
|
13:57:47
|
LSE
|
1114214
|
|
11,602
|
66.8900
|
13:57:47
|
LSE
|
1114212
|
|
15
|
66.8900
|
13:57:47
|
LSE
|
1114216
|
|
10,852
|
66.8900
|
13:57:47
|
LSE
|
1114218
|
|
11,694
|
66.8600
|
13:59:38
|
LSE
|
1116827
|
|
11,217
|
66.8600
|
13:59:38
|
LSE
|
1116825
|
|
10,080
|
66.8600
|
13:59:38
|
LSE
|
1116823
|
|
10,395
|
66.8600
|
13:59:38
|
LSE
|
1116821
|
|
2,909
|
66.8400
|
14:00:02
|
LSE
|
1117582
|
|
7,677
|
66.8400
|
14:00:02
|
LSE
|
1117580
|
|
9,735
|
66.8900
|
14:02:33
|
LSE
|
1122308
|
|
10,189
|
66.8800
|
14:02:38
|
LSE
|
1122431
|
|
11,789
|
66.8600
|
14:02:49
|
LSE
|
1122680
|
|
9,918
|
66.8600
|
14:04:00
|
LSE
|
1124756
|
|
9,951
|
66.8600
|
14:04:00
|
LSE
|
1124758
|
|
1,128
|
66.8600
|
14:04:00
|
LSE
|
1124719
|
|
10,201
|
66.8300
|
14:07:43
|
LSE
|
1130718
|
|
11,571
|
66.8300
|
14:07:43
|
LSE
|
1130716
|
|
49
|
66.7900
|
14:09:12
|
LSE
|
1133527
|
|
7,955
|
66.7900
|
14:09:12
|
LSE
|
1133525
|
|
11,545
|
66.7900
|
14:09:12
|
LSE
|
1133523
|
|
3,698
|
66.7900
|
14:09:12
|
LSE
|
1133521
|
|
11,664
|
66.7900
|
14:09:12
|
LSE
|
1133519
|
|
10,469
|
66.7900
|
14:14:00
|
LSE
|
1140880
|
|
10,387
|
66.7800
|
14:14:02
|
LSE
|
1140946
|
|
11,632
|
66.8200
|
14:23:15
|
LSE
|
1155154
|
|
3,260
|
66.8200
|
14:23:15
|
LSE
|
1155152
|
|
7,000
|
66.8200
|
14:23:15
|
LSE
|
1155150
|
|
11,288
|
66.8200
|
14:23:15
|
LSE
|
1155148
|
|
337
|
66.8200
|
14:23:15
|
LSE
|
1155146
|
|
9,200
|
66.8200
|
14:23:15
|
LSE
|
1155144
|
|
11,899
|
66.8200
|
14:23:15
|
LSE
|
1155134
|
|
7,380
|
66.8200
|
14:23:15
|
LSE
|
1155132
|
|
11,797
|
66.8200
|
14:23:15
|
LSE
|
1155138
|
|
14,263
|
66.8200
|
14:23:15
|
LSE
|
1155140
|
|
14,148
|
66.8200
|
14:23:15
|
LSE
|
1155136
|
|
6,496
|
66.8200
|
14:23:15
|
LSE
|
1155130
|
|
11,792
|
66.8000
|
14:23:54
|
LSE
|
1156059
|
|
2,021
|
66.7800
|
14:27:40
|
LSE
|
1162095
|
|
8,292
|
66.7800
|
14:27:40
|
LSE
|
1162091
|
|
10,485
|
66.7800
|
14:27:40
|
LSE
|
1162093
|
|
11,168
|
66.7800
|
14:27:40
|
LSE
|
1162089
|
|
11,041
|
66.7700
|
14:28:02
|
LSE
|
1163072
|
|
9,891
|
66.8000
|
14:30:23
|
LSE
|
1170595
|
|
10,229
|
66.8000
|
14:30:23
|
LSE
|
1170587
|
|
10,400
|
66.8000
|
14:30:23
|
LSE
|
1170585
|
|
11,238
|
66.8000
|
14:30:23
|
LSE
|
1170583
|
|
11,381
|
66.8000
|
14:30:23
|
LSE
|
1170581
|
|
12,194
|
66.8000
|
14:30:23
|
LSE
|
1170579
|
|
8,094
|
66.7800
|
14:31:39
|
LSE
|
1174211
|
|
3,649
|
66.7800
|
14:31:39
|
LSE
|
1174209
|
|
11,908
|
66.7800
|
14:31:39
|
LSE
|
1174207
|
|
10,217
|
66.7800
|
14:31:56
|
LSE
|
1175056
|
|
10,465
|
66.7700
|
14:32:31
|
LSE
|
1177234
|
|
11,270
|
66.7700
|
14:32:31
|
LSE
|
1177232
|
|
11,824
|
66.7300
|
14:33:17
|
LSE
|
1179911
|
|
10,365
|
66.7100
|
14:34:13
|
LSE
|
1182829
|
|
10,117
|
66.7100
|
14:34:13
|
LSE
|
1182827
|
|
11,292
|
66.7400
|
14:35:16
|
LSE
|
1185379
|
|
11,019
|
66.7300
|
14:35:20
|
LSE
|
1185516
|
|
10,959
|
66.7500
|
14:36:43
|
LSE
|
1189371
|
|
11,327
|
66.7500
|
14:36:43
|
LSE
|
1189369
|
|
10,962
|
66.7700
|
14:38:07
|
LSE
|
1192651
|
|
11,066
|
66.7700
|
14:38:07
|
LSE
|
1192649
|
|
6,010
|
66.7700
|
14:38:20
|
LSE
|
1193216
|
|
4,365
|
66.7700
|
14:38:20
|
LSE
|
1193214
|
|
11,149
|
66.7800
|
14:40:54
|
LSE
|
1200367
|
|
7,098
|
66.7800
|
14:40:54
|
LSE
|
1200369
|
|
10,854
|
66.7800
|
14:40:54
|
LSE
|
1200371
|
|
3,527
|
66.7800
|
14:40:54
|
LSE
|
1200373
|
|
9,822
|
66.7800
|
14:41:37
|
LSE
|
1202417
|
|
9,703
|
66.7900
|
14:42:13
|
LSE
|
1203743
|
|
10,154
|
66.7900
|
14:43:33
|
LSE
|
1207059
|
|
6,634
|
66.7900
|
14:43:33
|
LSE
|
1207057
|
|
4,643
|
66.7900
|
14:43:33
|
LSE
|
1207055
|
|
11,203
|
66.7900
|
14:43:33
|
LSE
|
1207053
|
|
9,924
|
66.7500
|
14:44:22
|
LSE
|
1209274
|
|
10,139
|
66.7500
|
14:44:22
|
LSE
|
1209272
|
|
1,574
|
66.7500
|
14:44:22
|
LSE
|
1209269
|
|
10,074
|
66.7300
|
14:46:24
|
LSE
|
1214572
|
|
10,932
|
66.7300
|
14:46:24
|
LSE
|
1214574
|
|
10,135
|
66.7300
|
14:46:24
|
LSE
|
1214576
|
|
3,316
|
66.8200
|
14:49:22
|
LSE
|
1221346
|
|
6,603
|
66.8200
|
14:49:22
|
LSE
|
1221344
|
|
11,322
|
66.8200
|
14:49:22
|
LSE
|
1221342
|
|
11,732
|
66.8200
|
14:49:22
|
LSE
|
1221340
|
|
9,845
|
66.8200
|
14:50:56
|
LSE
|
1224801
|
|
9,739
|
66.8200
|
14:50:56
|
LSE
|
1224799
|
|
10,598
|
66.8200
|
14:50:56
|
LSE
|
1224797
|
|
10,936
|
66.8200
|
14:50:56
|
LSE
|
1224795
|
|
11,725
|
66.8100
|
14:52:36
|
LSE
|
1229690
|
|
11,699
|
66.8100
|
14:52:36
|
LSE
|
1229688
|
|
9,801
|
66.8100
|
14:52:36
|
LSE
|
1229686
|
|
4,580
|
66.8000
|
14:52:43
|
LSE
|
1229918
|
|
5,006
|
66.8000
|
14:52:44
|
LSE
|
1229958
|
|
11,849
|
66.7900
|
14:54:02
|
LSE
|
1233675
|
|
6,672
|
66.8100
|
14:55:32
|
LSE
|
1237562
|
|
11,253
|
66.8100
|
14:55:32
|
LSE
|
1237560
|
|
3,971
|
66.8100
|
14:55:32
|
LSE
|
1237558
|
|
11,114
|
66.8100
|
14:55:32
|
LSE
|
1237556
|
|
11,277
|
66.8000
|
14:56:10
|
LSE
|
1239389
|
|
732
|
66.8200
|
14:57:12
|
LSE
|
1242419
|
|
8,912
|
66.8200
|
14:57:12
|
LSE
|
1242417
|
|
9,968
|
66.8200
|
14:57:12
|
LSE
|
1242415
|
|
9,616
|
66.7700
|
14:58:49
|
LSE
|
1246881
|
|
11,536
|
66.7700
|
14:58:49
|
LSE
|
1246879
|
|
10,042
|
66.7700
|
14:58:49
|
LSE
|
1246877
|
|
11,110
|
66.7900
|
15:02:08
|
LSE
|
1255362
|
|
8,812
|
66.7900
|
15:02:08
|
LSE
|
1255360
|
|
11,735
|
66.7900
|
15:02:08
|
LSE
|
1255358
|
|
1,164
|
66.7900
|
15:02:08
|
LSE
|
1255356
|
|
11,049
|
66.7900
|
15:02:08
|
LSE
|
1255354
|
|
10,457
|
66.7900
|
15:02:08
|
LSE
|
1255352
|
|
2,161
|
66.7800
|
15:02:21
|
LSE
|
1256197
|
|
719
|
66.7800
|
15:02:26
|
LSE
|
1256319
|
|
8,349
|
66.7800
|
15:02:26
|
LSE
|
1256317
|
|
6,081
|
66.7800
|
15:02:35
|
LSE
|
1256716
|
|
3,003
|
66.7800
|
15:02:35
|
LSE
|
1256714
|
|
10,216
|
66.7700
|
15:02:38
|
LSE
|
1256810
|
|
7,899
|
66.8000
|
15:05:34
|
LSE
|
1264468
|
|
11,517
|
66.8000
|
15:05:34
|
LSE
|
1264466
|
|
11,053
|
66.8000
|
15:05:34
|
LSE
|
1264464
|
|
10,093
|
66.8000
|
15:05:34
|
LSE
|
1264458
|
|
9,545
|
66.8000
|
15:05:34
|
LSE
|
1264462
|
|
3,452
|
66.8000
|
15:05:34
|
LSE
|
1264460
|
|
6,928
|
66.7600
|
15:06:26
|
LSE
|
1267136
|
|
2,739
|
66.7600
|
15:06:26
|
LSE
|
1267134
|
|
10,043
|
66.8100
|
15:08:11
|
LSE
|
1271429
|
|
10,284
|
66.8100
|
15:08:11
|
LSE
|
1271427
|
|
11,644
|
66.8100
|
15:08:11
|
LSE
|
1271425
|
|
10,027
|
66.8100
|
15:08:11
|
LSE
|
1271423
|
|
10,039
|
66.8100
|
15:08:29
|
LSE
|
1272046
|
|
9,543
|
66.8100
|
15:09:20
|
LSE
|
1274373
|
|
11,740
|
66.8100
|
15:09:56
|
LSE
|
1275621
|
|
10,984
|
66.8100
|
15:09:56
|
LSE
|
1275623
|
|
10,363
|
66.9100
|
15:13:49
|
LSE
|
1287792
|
|
10,975
|
66.9100
|
15:13:49
|
LSE
|
1287742
|
|
10,904
|
66.9100
|
15:13:49
|
LSE
|
1287740
|
|
9,927
|
66.9100
|
15:13:49
|
LSE
|
1287738
|
|
11,368
|
66.9100
|
15:13:49
|
LSE
|
1287736
|
|
11,213
|
66.9100
|
15:13:49
|
LSE
|
1287734
|
|
10,671
|
66.9100
|
15:16:03
|
LSE
|
1292872
|
|
10,136
|
66.9100
|
15:16:03
|
LSE
|
1292870
|
|
10,674
|
66.9100
|
15:16:03
|
LSE
|
1292876
|
|
11,735
|
66.9100
|
15:16:03
|
LSE
|
1292874
|
|
1,292
|
66.9100
|
15:16:03
|
LSE
|
1292868
|
|
790
|
66.9000
|
15:16:50
|
LSE
|
1294758
|
|
9,181
|
66.9000
|
15:16:50
|
LSE
|
1294760
|
|
3,156
|
66.9000
|
15:18:58
|
LSE
|
1300719
|
|
7,000
|
66.9000
|
15:18:58
|
LSE
|
1300717
|
|
11,467
|
66.9000
|
15:18:58
|
LSE
|
1300714
|
|
319
|
66.9000
|
15:18:58
|
LSE
|
1300712
|
|
2,549
|
66.9000
|
15:18:58
|
LSE
|
1300710
|
|
7,921
|
66.9000
|
15:18:58
|
LSE
|
1300708
|
|
9,170
|
66.8900
|
15:19:09
|
LSE
|
1301311
|
|
843
|
66.8900
|
15:19:09
|
LSE
|
1301309
|
|
10,192
|
66.8800
|
15:19:56
|
LSE
|
1303296
|
|
10,126
|
66.8800
|
15:20:35
|
LSE
|
1305083
|
|
3,773
|
66.8700
|
15:20:44
|
LSE
|
1305560
|
|
7,917
|
66.8700
|
15:20:44
|
LSE
|
1305562
|
|
308
|
66.8400
|
15:21:33
|
LSE
|
1308018
|
|
11,127
|
66.8400
|
15:22:07
|
LSE
|
1309206
|
|
10,507
|
66.8400
|
15:22:07
|
LSE
|
1309204
|
|
11,151
|
66.8300
|
15:22:09
|
LSE
|
1309277
|
|
10,165
|
66.8900
|
15:24:12
|
LSE
|
1315322
|
|
10,673
|
66.8900
|
15:24:12
|
LSE
|
1315320
|
|
10,470
|
66.8800
|
15:24:26
|
LSE
|
1315854
|
|
4,279
|
66.8800
|
15:26:12
|
LSE
|
1320816
|
|
11,513
|
66.8800
|
15:26:12
|
LSE
|
1320814
|
|
7,019
|
66.8800
|
15:26:12
|
LSE
|
1320818
|
|
978
|
66.9100
|
15:26:50
|
LSE
|
1322240
|
|
2,497
|
66.9100
|
15:26:50
|
LSE
|
1322238
|
|
11,492
|
66.9100
|
15:26:50
|
LSE
|
1322242
|
|
8,345
|
66.9100
|
15:26:50
|
LSE
|
1322244
|
|
9,784
|
66.9000
|
15:28:33
|
LSE
|
1325987
|
|
7,665
|
66.9000
|
15:28:33
|
LSE
|
1325985
|
|
3,143
|
66.9000
|
15:28:33
|
LSE
|
1325983
|
|
9,964
|
66.9000
|
15:28:33
|
LSE
|
1325981
|
|
9,735
|
66.8900
|
15:29:51
|
LSE
|
1329195
|
|
10,961
|
66.8900
|
15:29:51
|
LSE
|
1329193
|
|
11,908
|
66.8900
|
15:29:51
|
LSE
|
1329191
|
|
9,868
|
66.9100
|
15:31:04
|
LSE
|
1332905
|
|
11,298
|
66.9100
|
15:31:04
|
LSE
|
1332903
|
|
10,584
|
66.8800
|
15:31:46
|
LSE
|
1334752
|
|
3,069
|
66.9200
|
15:33:35
|
LSE
|
1339238
|
|
8,300
|
66.9200
|
15:33:35
|
LSE
|
1339236
|
|
10,161
|
66.9200
|
15:33:35
|
LSE
|
1339224
|
|
11,169
|
66.9200
|
15:34:20
|
LSE
|
1341035
|
|
11,154
|
66.9200
|
15:34:20
|
LSE
|
1341033
|
|
11,339
|
66.9200
|
15:34:20
|
LSE
|
1341031
|
|
10,049
|
66.9300
|
15:35:06
|
LSE
|
1342795
|
|
7,400
|
66.9300
|
15:36:26
|
LSE
|
1345875
|
|
10,057
|
66.9300
|
15:36:26
|
LSE
|
1345841
|
|
11,670
|
66.9300
|
15:37:23
|
LSE
|
1347890
|
|
71
|
66.9300
|
15:37:23
|
LSE
|
1347888
|
|
11,059
|
66.9300
|
15:37:23
|
LSE
|
1347886
|
|
10,316
|
66.9300
|
15:37:23
|
LSE
|
1347884
|
|
3,134
|
66.9800
|
15:38:58
|
LSE
|
1351515
|
|
9,797
|
66.9800
|
15:38:58
|
LSE
|
1351517
|
|
10,101
|
66.9800
|
15:38:58
|
LSE
|
1351519
|
|
6,863
|
66.9800
|
15:38:58
|
LSE
|
1351521
|
|
11,440
|
67.0500
|
15:42:20
|
LSE
|
1359538
|
|
2,580
|
67.0500
|
15:42:20
|
LSE
|
1359536
|
|
10,778
|
67.0500
|
15:42:20
|
LSE
|
1359533
|
|
8,901
|
67.0500
|
15:42:20
|
LSE
|
1359530
|
|
10,480
|
67.0500
|
15:42:20
|
LSE
|
1359527
|
|
11,243
|
67.0400
|
15:42:30
|
LSE
|
1359957
|
|
11,012
|
67.0800
|
15:43:20
|
LSE
|
1362322
|
|
1,348
|
67.0800
|
15:43:20
|
LSE
|
1362320
|
|
5,823
|
67.0800
|
15:43:20
|
LSE
|
1362318
|
|
3,885
|
67.0800
|
15:43:20
|
LSE
|
1362316
|
|
10,453
|
67.0700
|
15:43:57
|
LSE
|
1363656
|
|
10,625
|
67.1100
|
15:48:32
|
LSE
|
1375233
|
|
12,364
|
67.1200
|
15:48:32
|
LSE
|
1375226
|
|
11,328
|
67.1200
|
15:48:32
|
LSE
|
1375224
|
|
12,082
|
67.1200
|
15:48:32
|
LSE
|
1375222
|
|
11,670
|
67.1200
|
15:48:32
|
LSE
|
1375220
|
|
10,043
|
67.1100
|
15:49:13
|
LSE
|
1377020
|
|
9,203
|
67.1100
|
15:49:13
|
LSE
|
1377018
|
|
2,407
|
67.1100
|
15:49:13
|
LSE
|
1377016
|
|
10,197
|
67.1100
|
15:49:13
|
LSE
|
1377014
|
|
11,453
|
67.0700
|
15:52:50
|
LSE
|
1385811
|
|
9,887
|
67.0700
|
15:52:50
|
LSE
|
1385809
|
|
11,432
|
67.0700
|
15:52:50
|
LSE
|
1385807
|
|
10,421
|
67.0700
|
15:52:50
|
LSE
|
1385805
|
|
11,886
|
67.0700
|
15:54:05
|
LSE
|
1388664
|
|
4,189
|
67.0600
|
15:55:07
|
LSE
|
1391060
|
|
7,314
|
67.0600
|
15:55:07
|
LSE
|
1391058
|
|
9,596
|
67.0600
|
15:55:07
|
LSE
|
1391056
|
|
9,969
|
67.0600
|
15:55:07
|
LSE
|
1391054
|
|
10,517
|
67.0000
|
15:55:34
|
LSE
|
1392268
|
|
11,101
|
67.0000
|
15:55:34
|
LSE
|
1392266
|
|
16,166
|
67.0000
|
15:55:48
|
LSE
|
1392810
|
|
16,068
|
66.9900
|
15:56:07
|
LSE
|
1393519
|
|
10,507
|
66.9900
|
15:57:06
|
LSE
|
1395478
|
|
10,529
|
67.0200
|
15:58:04
|
LSE
|
1397557
|
|
6,056
|
67.0200
|
15:58:04
|
LSE
|
1397559
|
|
1,199
|
67.0200
|
15:58:04
|
LSE
|
1397561
|
|
3,922
|
67.0200
|
15:58:04
|
LSE
|
1397563
|
|
10,445
|
67.0200
|
15:58:04
|
LSE
|
1397565
|
|
10,644
|
67.0200
|
15:58:04
|
LSE
|
1397555
|
|
10,691
|
67.0400
|
16:00:31
|
LSE
|
1407246
|
|
5,016
|
67.0400
|
16:00:31
|
LSE
|
1407244
|
|
10,933
|
67.0400
|
16:00:31
|
LSE
|
1407241
|
|
6,866
|
67.0400
|
16:00:31
|
LSE
|
1407238
|
|
9,731
|
67.0400
|
16:00:31
|
LSE
|
1407236
|
|
11,007
|
67.0500
|
16:01:48
|
LSE
|
1410274
|
|
10,401
|
67.0500
|
16:01:48
|
LSE
|
1410272
|
|
10,533
|
67.0500
|
16:01:48
|
LSE
|
1410270
|
|
11,004
|
67.0500
|
16:01:48
|
LSE
|
1410268
|
|
10,727
|
67.0400
|
16:03:33
|
LSE
|
1415259
|
|
9,550
|
67.0400
|
16:03:33
|
LSE
|
1415256
|
|
9,920
|
67.0400
|
16:03:33
|
LSE
|
1415261
|
|
10,550
|
67.0400
|
16:03:33
|
LSE
|
1415254
|
|
14,731
|
67.0000
|
16:04:30
|
LSE
|
1418216
|
|
15,773
|
66.9800
|
16:04:32
|
LSE
|
1418391
|
|
4,809
|
66.9700
|
16:05:00
|
LSE
|
1419741
|
|
3,791
|
66.9700
|
16:05:04
|
LSE
|
1419949
|
|
335
|
66.9700
|
16:05:04
|
LSE
|
1419947
|
|
2,558
|
66.9700
|
16:05:04
|
LSE
|
1419945
|
|
10,395
|
67.0000
|
16:06:18
|
LSE
|
1424032
|
|
11,133
|
67.0000
|
16:06:18
|
LSE
|
1424030
|
|
11,721
|
67.0000
|
16:06:18
|
LSE
|
1424034
|
|
9,596
|
67.0000
|
16:06:18
|
LSE
|
1424028
|
|
9,556
|
67.0000
|
16:06:18
|
LSE
|
1424026
|
|
11,853
|
66.9900
|
16:07:51
|
LSE
|
1428583
|
|
11,901
|
66.9900
|
16:07:51
|
LSE
|
1428580
|
|
11,338
|
66.9900
|
16:07:51
|
LSE
|
1428578
|
|
10,852
|
66.9800
|
16:08:13
|
LSE
|
1429541
|
|
11,747
|
66.9800
|
16:08:13
|
LSE
|
1429539
|
|
5,179
|
66.9900
|
16:10:12
|
LSE
|
1434838
|
|
11,848
|
66.9900
|
16:10:12
|
LSE
|
1434836
|
|
4,139
|
66.9900
|
16:10:12
|
LSE
|
1434846
|
|
6,835
|
66.9900
|
16:10:12
|
LSE
|
1434841
|
|
6,165
|
66.9900
|
16:10:12
|
LSE
|
1434844
|
|
9,729
|
66.9800
|
16:10:41
|
LSE
|
1436540
|
|
153
|
66.9800
|
16:10:41
|
LSE
|
1436538
|
|
10,144
|
66.9800
|
16:10:41
|
LSE
|
1436542
|
|
1,160
|
66.9800
|
16:10:41
|
LSE
|
1436545
|
|
7,786
|
66.9900
|
16:15:49
|
LSE
|
1450759
|
|
9,537
|
66.9900
|
16:15:49
|
LSE
|
1450757
|
|
863
|
66.9900
|
16:15:49
|
LSE
|
1450755
|
|
1,832
|
66.9900
|
16:15:49
|
LSE
|
1450753
|
|
9,851
|
66.9900
|
16:15:49
|
LSE
|
1450751
|
|
8,787
|
66.9900
|
16:15:49
|
LSE
|
1450749
|
|
11,091
|
66.9900
|
16:15:49
|
LSE
|
1450747
|
|
11,740
|
66.9800
|
16:17:01
|
LSE
|
1454632
|
|
11,554
|
66.9800
|
16:17:01
|
LSE
|
1454628
|
|
9,200
|
66.9800
|
16:17:01
|
LSE
|
1454630
|
|
9,609
|
66.9800
|
16:17:33
|
LSE
|
1456433
|
|
11,338
|
66.9800
|
16:17:33
|
LSE
|
1456435
|
|
9,855
|
66.9800
|
16:17:33
|
LSE
|
1456431
|
|
11,242
|
66.9800
|
16:17:33
|
LSE
|
1456429
|
|
10,539
|
66.9800
|
16:17:33
|
LSE
|
1456427
|
|
2,079
|
66.9800
|
16:17:33
|
LSE
|
1456425
|
|
243
|
66.9800
|
16:17:33
|
LSE
|
1456423
|
|
11,699
|
66.9800
|
16:17:48
|
LSE
|
1457345
|
|
9,604
|
66.9800
|
16:19:33
|
LSE
|
1462993
|
|
10,453
|
66.9800
|
16:19:33
|
LSE
|
1462989
|
|
9,733
|
66.9800
|
16:19:33
|
LSE
|
1462991
|
|
5,436
|
66.9800
|
16:19:33
|
LSE
|
1462999
|
|
11,107
|
66.9800
|
16:19:33
|
LSE
|
1462995
|
|
6,723
|
66.9800
|
16:19:33
|
LSE
|
1462997
|
|
10,450
|
66.9800
|
16:20:53
|
LSE
|
1467291
|