`
|
|
|
|
|
|
10 May 2018
|
|
|
|
|
|
|
|
|
|
|
|
TRANSACTIONS IN OWN SECURITIES
|
|
|
|
|||||
Lloyds Banking Group plc (the "Company") announces today that it has purchased the
following number of its ordinary shares, from UBS AG, London Branch
(the "Broker").
|
||||||||
|
|
|
|
|
|
|
|
|
Ordinary Shares
|
|
|
|
|
|
|
|
|
Date of purchases:
|
|
|
|
|
10 May 2018
|
|
|
|
Number of ordinary shares purchased:
|
|
|
8,918,081
|
|
|
|||
Highest price paid per share (pence):
|
|
|
67.3300
|
|
|
|||
Lowest price paid per share (pence):
|
|
|
66.4800
|
|
|
|||
Volume weighted average price paid per share (pence):
|
66.7066
|
|
|
Aggregated information
|
|
|
|
|
|
|
|
|
|
Date of purchase:
|
10 May 2018
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
London Stock Exchange
|
66.7066
|
8,918,081
|
|
|
BATS Europe
|
0.0000
|
0
|
|
|
Chi-X Europe
|
0.0000
|
0
|
|
|
Turquoise
|
0.0000
|
0
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction details
|
|
|
|
|
|
|
|
|
|
Issuer name:
|
Lloyds Banking Group plc
|
|
|
|
ISIN:
|
GB0008706128
|
|
|
|
Intermediary name:
|
UBS Limited
|
|
|
|
Intermediary code:
|
UBSWGB24
|
|
|
|
Time zone:
|
UTC
|
|
|
|
Currency:
|
GBX
|
|
|
|
|
|
|
|
|
Number of shares purchased
|
Transaction price(pence per share)
|
Time of transaction
|
Trading venue
|
MatchId
|
19,231
|
66.8700
|
08:12:50
|
LSE
|
574721
|
19,503
|
66.8700
|
08:13:25
|
LSE
|
575802
|
19,508
|
66.8700
|
08:13:25
|
LSE
|
575800
|
12,409
|
67.0000
|
08:14:59
|
LSE
|
578595
|
12,604
|
67.0000
|
08:14:59
|
LSE
|
578593
|
15,767
|
67.0200
|
08:15:17
|
LSE
|
579374
|
13,699
|
67.0200
|
08:15:17
|
LSE
|
579372
|
13,558
|
67.0400
|
08:16:16
|
LSE
|
581342
|
21,280
|
67.0700
|
08:16:16
|
LSE
|
581340
|
17,942
|
67.0700
|
08:16:16
|
LSE
|
581338
|
13,831
|
67.0500
|
08:16:37
|
LSE
|
581971
|
19,105
|
67.0500
|
08:16:37
|
LSE
|
581969
|
9,384
|
67.0300
|
08:16:40
|
LSE
|
582088
|
4,147
|
67.0300
|
08:16:40
|
LSE
|
582086
|
6,121
|
67.0500
|
08:17:33
|
LSE
|
583426
|
6,668
|
67.0500
|
08:17:33
|
LSE
|
583424
|
2,522
|
67.0500
|
08:17:33
|
LSE
|
583422
|
10,657
|
67.0500
|
08:17:33
|
LSE
|
583413
|
1,614
|
67.0700
|
08:18:03
|
LSE
|
584422
|
9,210
|
67.0700
|
08:18:18
|
LSE
|
584847
|
12,677
|
67.0700
|
08:18:18
|
LSE
|
584845
|
5,500
|
67.0700
|
08:18:34
|
LSE
|
585349
|
12,169
|
67.0100
|
08:21:31
|
LSE
|
591417
|
13,105
|
67.0100
|
08:21:31
|
LSE
|
591415
|
13,369
|
67.0200
|
08:22:43
|
LSE
|
593636
|
458
|
67.0500
|
08:23:13
|
LSE
|
594537
|
12,908
|
67.0500
|
08:23:14
|
LSE
|
594640
|
12,230
|
67.0500
|
08:23:14
|
LSE
|
594638
|
12,620
|
67.0600
|
08:24:12
|
LSE
|
596267
|
3,563
|
67.0600
|
08:24:12
|
LSE
|
596265
|
10,875
|
67.0600
|
08:24:12
|
LSE
|
596263
|
13,415
|
67.0500
|
08:24:29
|
LSE
|
596818
|
7,757
|
66.9900
|
08:24:52
|
LSE
|
597567
|
3,861
|
66.9900
|
08:24:52
|
LSE
|
597565
|
2,399
|
66.9900
|
08:24:52
|
LSE
|
597563
|
14,064
|
66.9900
|
08:25:33
|
LSE
|
599194
|
12,336
|
67.0500
|
08:28:25
|
LSE
|
605061
|
680
|
67.0600
|
08:28:25
|
LSE
|
605051
|
14,448
|
67.0600
|
08:28:25
|
LSE
|
605053
|
12,718
|
67.0600
|
08:28:25
|
LSE
|
605049
|
12,991
|
67.0700
|
08:29:23
|
LSE
|
606800
|
14,037
|
67.0300
|
08:29:31
|
LSE
|
607114
|
13,223
|
67.0300
|
08:31:11
|
LSE
|
610514
|
13,576
|
67.0300
|
08:31:11
|
LSE
|
610512
|
1,320
|
67.0800
|
08:33:13
|
LSE
|
614492
|
12,086
|
67.0800
|
08:33:13
|
LSE
|
614489
|
2,074
|
67.0900
|
08:34:36
|
LSE
|
617734
|
12,372
|
67.0900
|
08:34:36
|
LSE
|
617732
|
14,993
|
67.0700
|
08:34:38
|
LSE
|
617833
|
13,819
|
67.1600
|
08:37:03
|
LSE
|
623117
|
14,366
|
67.1600
|
08:37:03
|
LSE
|
623119
|
1,223
|
67.1600
|
08:37:20
|
LSE
|
623728
|
827
|
67.1600
|
08:37:21
|
LSE
|
623793
|
2,764
|
67.1600
|
08:37:43
|
LSE
|
624432
|
2,102
|
67.1600
|
08:37:48
|
LSE
|
624523
|
15,044
|
67.2300
|
08:39:17
|
LSE
|
627664
|
13,451
|
67.2300
|
08:41:03
|
LSE
|
631328
|
861
|
67.2000
|
08:41:25
|
LSE
|
632094
|
14,410
|
67.1900
|
08:41:27
|
LSE
|
632117
|
15,029
|
67.1900
|
08:41:35
|
LSE
|
632308
|
4,220
|
67.1900
|
08:41:35
|
LSE
|
632306
|
2,343
|
67.1900
|
08:42:42
|
LSE
|
634235
|
10,447
|
67.1900
|
08:42:42
|
LSE
|
634233
|
11,904
|
67.1600
|
08:43:21
|
LSE
|
635474
|
937
|
67.1600
|
08:43:21
|
LSE
|
635472
|
13,602
|
67.1400
|
08:44:07
|
LSE
|
636692
|
6,882
|
67.3200
|
08:48:25
|
LSE
|
644605
|
13,197
|
67.3300
|
08:48:50
|
LSE
|
645473
|
4,806
|
67.2000
|
08:49:54
|
LSE
|
647457
|
7,191
|
67.2000
|
08:49:54
|
LSE
|
647455
|
1,213
|
67.2000
|
08:49:54
|
LSE
|
647453
|
13,907
|
67.2000
|
08:50:10
|
LSE
|
648144
|
13,831
|
67.2000
|
08:50:10
|
LSE
|
648142
|
171
|
67.1900
|
08:50:32
|
LSE
|
648890
|
14,369
|
67.1900
|
08:50:32
|
LSE
|
648888
|
15,053
|
67.1700
|
08:51:53
|
LSE
|
651835
|
13,346
|
67.1800
|
08:54:24
|
LSE
|
656700
|
13,874
|
67.1800
|
08:54:24
|
LSE
|
656698
|
7
|
67.1800
|
08:54:24
|
LSE
|
656696
|
13,443
|
67.1800
|
08:58:20
|
LSE
|
665639
|
14,816
|
67.1800
|
08:58:20
|
LSE
|
665637
|
14,076
|
67.1500
|
09:00:23
|
LSE
|
670425
|
13,106
|
67.1100
|
09:01:38
|
LSE
|
671976
|
5,719
|
67.1100
|
09:02:37
|
LSE
|
673503
|
7,278
|
67.1100
|
09:02:37
|
LSE
|
673501
|
101
|
67.0400
|
09:04:20
|
LSE
|
675805
|
10,269
|
67.0400
|
09:04:25
|
LSE
|
675890
|
406
|
67.0400
|
09:04:25
|
LSE
|
675892
|
12,516
|
67.0400
|
09:04:33
|
LSE
|
676070
|
2,092
|
67.0400
|
09:04:33
|
LSE
|
676068
|
3,335
|
66.9400
|
09:06:26
|
LSE
|
678498
|
8,940
|
66.9400
|
09:06:26
|
LSE
|
678496
|
15,039
|
66.9900
|
09:07:56
|
LSE
|
680287
|
13,079
|
67.0500
|
09:09:54
|
LSE
|
684099
|
14,762
|
67.0400
|
09:11:44
|
LSE
|
686092
|
682
|
67.0100
|
09:12:38
|
LSE
|
687020
|
12,875
|
67.0100
|
09:12:38
|
LSE
|
687018
|
708
|
67.0300
|
09:14:00
|
LSE
|
688589
|
13,822
|
67.0300
|
09:14:00
|
LSE
|
688591
|
12,940
|
66.9700
|
09:16:45
|
LSE
|
692031
|
13,073
|
66.9700
|
09:16:45
|
LSE
|
692029
|
11,934
|
66.9000
|
09:17:12
|
LSE
|
692519
|
12,492
|
66.9200
|
09:18:28
|
LSE
|
693915
|
1,690
|
66.9200
|
09:18:30
|
LSE
|
693973
|
5,489
|
66.9000
|
09:18:38
|
LSE
|
694085
|
6,359
|
66.9000
|
09:18:38
|
LSE
|
694083
|
11,520
|
66.8900
|
09:19:14
|
LSE
|
694907
|
13,270
|
66.9000
|
09:19:14
|
LSE
|
694905
|
13,227
|
66.9000
|
09:19:14
|
LSE
|
694903
|
13,736
|
66.9000
|
09:19:14
|
LSE
|
694901
|
14,190
|
66.9000
|
09:19:14
|
LSE
|
694891
|
11,554
|
66.9000
|
09:19:14
|
LSE
|
694885
|
8,572
|
66.9000
|
09:19:14
|
LSE
|
694887
|
14,910
|
66.9000
|
09:19:14
|
LSE
|
694889
|
2,064
|
66.9000
|
09:19:14
|
LSE
|
694897
|
13,833
|
66.9000
|
09:19:14
|
LSE
|
694893
|
13,205
|
66.9000
|
09:19:14
|
LSE
|
694895
|
13,912
|
66.9000
|
09:19:14
|
LSE
|
694899
|
77,212
|
66.8900
|
09:19:16
|
LSE
|
694959
|
10,091
|
66.8900
|
09:19:16
|
LSE
|
694957
|
2,263
|
66.8900
|
09:19:16
|
LSE
|
694955
|
2,418
|
66.8800
|
09:19:18
|
LSE
|
695005
|
12,559
|
66.8800
|
09:19:20
|
LSE
|
695049
|
38,072
|
66.8800
|
09:19:23
|
LSE
|
695190
|
11,782
|
66.8800
|
09:19:23
|
LSE
|
695188
|
12,133
|
66.8700
|
09:19:30
|
LSE
|
695326
|
5,208
|
66.8500
|
09:19:33
|
LSE
|
695408
|
12,809
|
66.8700
|
09:19:33
|
LSE
|
695401
|
34,571
|
66.8700
|
09:19:33
|
LSE
|
695399
|
2,304
|
66.8700
|
09:19:33
|
LSE
|
695397
|
4,500
|
66.8600
|
09:20:38
|
LSE
|
696577
|
14,866
|
66.8800
|
09:20:38
|
LSE
|
696574
|
12,882
|
66.8800
|
09:20:38
|
LSE
|
696572
|
17,103
|
66.8800
|
09:20:38
|
LSE
|
696570
|
12,318
|
66.8600
|
09:20:45
|
LSE
|
696804
|
17,288
|
66.8600
|
09:20:49
|
LSE
|
696902
|
8,375
|
66.8600
|
09:20:49
|
LSE
|
696900
|
5,014
|
66.8400
|
09:20:51
|
LSE
|
696948
|
3,849
|
66.8500
|
09:20:51
|
LSE
|
696946
|
20,603
|
66.8500
|
09:20:51
|
LSE
|
696944
|
12,320
|
66.9400
|
09:23:20
|
LSE
|
700290
|
5,198
|
66.9400
|
09:23:20
|
LSE
|
700288
|
8,894
|
66.9400
|
09:23:20
|
LSE
|
700286
|
13,524
|
66.9900
|
09:25:17
|
LSE
|
702389
|
11,413
|
67.0000
|
09:27:21
|
LSE
|
705219
|
3,466
|
67.0000
|
09:27:21
|
LSE
|
705217
|
12,681
|
67.0800
|
09:31:57
|
LSE
|
710422
|
16,332
|
67.1000
|
09:31:57
|
LSE
|
710419
|
13,568
|
67.1000
|
09:31:57
|
LSE
|
710417
|
12,874
|
67.0900
|
09:33:43
|
LSE
|
712587
|
14,203
|
67.1300
|
09:34:32
|
LSE
|
713490
|
828
|
67.1300
|
09:34:32
|
LSE
|
713492
|
10,422
|
67.1300
|
09:35:55
|
LSE
|
715227
|
1,893
|
67.1300
|
09:35:55
|
LSE
|
715225
|
13,658
|
67.1100
|
09:37:12
|
LSE
|
716488
|
11,081
|
67.1200
|
09:37:51
|
LSE
|
717177
|
3,212
|
67.1200
|
09:37:51
|
LSE
|
717175
|
13,148
|
67.0300
|
09:39:46
|
LSE
|
719857
|
13,044
|
67.0000
|
09:42:45
|
LSE
|
724600
|
2,704
|
66.9900
|
09:42:46
|
LSE
|
724603
|
11,018
|
66.9900
|
09:42:48
|
LSE
|
724630
|
14,019
|
66.9100
|
09:46:17
|
LSE
|
730518
|
1,203
|
66.9000
|
09:46:43
|
LSE
|
730916
|
12,720
|
66.9200
|
09:47:26
|
LSE
|
731867
|
14,426
|
66.9200
|
09:48:50
|
LSE
|
733430
|
4,883
|
66.8900
|
09:48:57
|
LSE
|
733563
|
13,491
|
66.8900
|
09:48:57
|
LSE
|
733561
|
18,158
|
66.9000
|
09:48:57
|
LSE
|
733559
|
14,262
|
66.9000
|
09:48:57
|
LSE
|
733557
|
17,752
|
66.9000
|
09:48:57
|
LSE
|
733555
|
1,570
|
66.8800
|
09:48:58
|
LSE
|
733572
|
11,400
|
66.8800
|
09:48:58
|
LSE
|
733570
|
14,721
|
66.8800
|
09:48:58
|
LSE
|
733568
|
23,553
|
66.9000
|
09:50:33
|
LSE
|
735408
|
3,485
|
66.8900
|
09:50:44
|
LSE
|
735673
|
5,641
|
66.8900
|
09:50:48
|
LSE
|
735755
|
3,670
|
66.8900
|
09:50:48
|
LSE
|
735753
|
9,648
|
66.8900
|
09:50:48
|
LSE
|
735751
|
14,436
|
66.8900
|
09:50:52
|
LSE
|
735829
|
12,440
|
66.8900
|
09:50:52
|
LSE
|
735827
|
2,223
|
66.8900
|
09:50:52
|
LSE
|
735825
|
25,087
|
66.9000
|
09:51:52
|
LSE
|
737104
|
20,794
|
66.8900
|
09:51:56
|
LSE
|
737216
|
12,784
|
66.8900
|
09:51:56
|
LSE
|
737214
|
22,432
|
66.9000
|
09:52:35
|
LSE
|
737973
|
6,427
|
66.8800
|
09:52:43
|
LSE
|
738175
|
13,463
|
66.8800
|
09:52:58
|
LSE
|
738468
|
13,126
|
66.8900
|
09:52:58
|
LSE
|
738458
|
14,445
|
66.8800
|
09:53:45
|
LSE
|
739520
|
13,262
|
66.9000
|
09:55:20
|
LSE
|
741513
|
12,179
|
66.9000
|
09:55:20
|
LSE
|
741511
|
13,016
|
66.8900
|
09:56:33
|
LSE
|
742679
|
7,627
|
66.9000
|
09:57:46
|
LSE
|
744047
|
3,450
|
66.9000
|
09:57:46
|
LSE
|
744045
|
1,361
|
66.9000
|
09:57:46
|
LSE
|
744043
|
1,661
|
66.9100
|
10:00:32
|
LSE
|
747276
|
11,142
|
66.9100
|
10:00:46
|
LSE
|
747514
|
10,278
|
66.9000
|
10:00:56
|
LSE
|
747639
|
4,210
|
66.9000
|
10:00:56
|
LSE
|
747637
|
5,866
|
66.9000
|
10:01:46
|
LSE
|
748483
|
6,889
|
66.9000
|
10:02:28
|
LSE
|
749124
|
14,512
|
66.9000
|
10:06:24
|
LSE
|
757540
|
14,539
|
66.9100
|
10:06:24
|
LSE
|
757536
|
13,164
|
66.9100
|
10:06:24
|
LSE
|
757538
|
12,164
|
66.9000
|
10:08:18
|
LSE
|
759743
|
12,548
|
66.8700
|
10:10:26
|
LSE
|
762163
|
3,709
|
66.8700
|
10:13:28
|
LSE
|
765137
|
25
|
66.8700
|
10:13:28
|
LSE
|
765135
|
10,938
|
66.8700
|
10:13:28
|
LSE
|
765133
|
14,487
|
66.8700
|
10:13:28
|
LSE
|
765131
|
13,636
|
66.8700
|
10:13:28
|
LSE
|
765129
|
14,103
|
66.8400
|
10:16:17
|
LSE
|
770372
|
6,484
|
66.8600
|
10:18:52
|
LSE
|
773015
|
14,946
|
66.8600
|
10:18:52
|
LSE
|
773017
|
8,259
|
66.8600
|
10:18:52
|
LSE
|
773013
|
14,479
|
66.8400
|
10:21:18
|
LSE
|
775497
|
165
|
66.8200
|
10:21:45
|
LSE
|
775825
|
13,500
|
66.8200
|
10:21:45
|
LSE
|
775823
|
9,702
|
66.8300
|
10:22:59
|
LSE
|
777235
|
15,015
|
66.8800
|
10:23:52
|
LSE
|
778301
|
13,117
|
66.8600
|
10:24:15
|
LSE
|
779164
|
11,028
|
66.8700
|
10:26:37
|
LSE
|
781957
|
1,897
|
66.8700
|
10:26:37
|
LSE
|
781955
|
14,187
|
66.8600
|
10:27:50
|
LSE
|
783339
|
4,560
|
66.8700
|
10:28:33
|
LSE
|
784253
|
10,015
|
66.8700
|
10:28:33
|
LSE
|
784255
|
12,351
|
66.8500
|
10:31:20
|
LSE
|
787561
|
14,882
|
66.8500
|
10:31:20
|
LSE
|
787559
|
14,945
|
66.8500
|
10:31:20
|
LSE
|
787557
|
12,730
|
66.8100
|
10:36:04
|
LSE
|
794795
|
13,399
|
66.8100
|
10:36:04
|
LSE
|
794793
|
14,324
|
66.6700
|
10:38:06
|
LSE
|
797752
|
13,408
|
66.7200
|
10:38:34
|
LSE
|
798389
|
12,390
|
66.7200
|
10:38:34
|
LSE
|
798386
|
13,314
|
66.7000
|
10:39:11
|
LSE
|
799449
|
14,327
|
66.7000
|
10:39:11
|
LSE
|
799452
|
14,444
|
66.7000
|
10:39:11
|
LSE
|
799447
|
14,312
|
66.7500
|
10:40:28
|
LSE
|
801192
|
13,879
|
66.7500
|
10:40:28
|
LSE
|
801190
|
13,057
|
66.7500
|
10:41:46
|
LSE
|
803221
|
14,817
|
66.7500
|
10:41:46
|
LSE
|
803219
|
13,685
|
66.7500
|
10:42:31
|
LSE
|
804610
|
1,338
|
66.7500
|
10:42:31
|
LSE
|
804608
|
12,520
|
66.6400
|
10:45:36
|
LSE
|
810367
|
2,100
|
66.6400
|
10:45:36
|
LSE
|
810365
|
7,376
|
66.6400
|
10:48:40
|
LSE
|
816347
|
5,812
|
66.6400
|
10:48:40
|
LSE
|
816343
|
11,000
|
66.6400
|
10:49:49
|
LSE
|
817608
|
2,521
|
66.6400
|
10:51:16
|
LSE
|
820043
|
4,943
|
66.6400
|
10:51:45
|
LSE
|
820593
|
7,217
|
66.6400
|
10:51:48
|
LSE
|
820613
|
3,303
|
66.6500
|
10:54:16
|
LSE
|
824346
|
11,281
|
66.6500
|
10:54:16
|
LSE
|
824344
|
13,121
|
66.6700
|
10:56:03
|
LSE
|
827480
|
4,492
|
66.6700
|
10:56:08
|
LSE
|
827619
|
934
|
66.6700
|
10:56:08
|
LSE
|
827617
|
10,522
|
66.6700
|
10:56:11
|
LSE
|
827732
|
5,776
|
66.6700
|
10:57:00
|
LSE
|
829059
|
5,498
|
66.6700
|
10:57:05
|
LSE
|
829171
|
2,088
|
66.6700
|
10:57:23
|
LSE
|
829701
|
6,600
|
66.6400
|
10:59:04
|
LSE
|
832379
|
1,173
|
66.6400
|
10:59:04
|
LSE
|
832374
|
5,521
|
66.6400
|
10:59:05
|
LSE
|
832382
|
10,912
|
66.6600
|
11:00:30
|
LSE
|
834484
|
3,180
|
66.6600
|
11:00:30
|
LSE
|
834482
|
15,094
|
66.7000
|
11:02:22
|
LSE
|
835835
|
12,643
|
66.7000
|
11:02:22
|
LSE
|
835833
|
12,342
|
66.7400
|
11:05:44
|
LSE
|
837791
|
6,254
|
66.7400
|
11:05:44
|
LSE
|
837789
|
7,520
|
66.7400
|
11:05:44
|
LSE
|
837787
|
4,177
|
66.7200
|
11:06:26
|
LSE
|
838197
|
8,496
|
66.7200
|
11:06:26
|
LSE
|
838195
|
12,755
|
66.6800
|
11:07:27
|
LSE
|
839019
|
12,456
|
66.6700
|
11:09:13
|
LSE
|
840083
|
13,862
|
66.6800
|
11:12:51
|
LSE
|
842617
|
14,672
|
66.6700
|
11:15:30
|
LSE
|
844409
|
6,945
|
66.6800
|
11:15:30
|
LSE
|
844407
|
7,894
|
66.6800
|
11:15:30
|
LSE
|
844405
|
13,923
|
66.6800
|
11:15:30
|
LSE
|
844403
|
12,988
|
66.6100
|
11:18:29
|
LSE
|
846416
|
2,847
|
66.6000
|
11:18:31
|
LSE
|
846496
|
23,917
|
66.6000
|
11:18:31
|
LSE
|
846494
|
12,753
|
66.6000
|
11:18:31
|
LSE
|
846484
|
13,151
|
66.6000
|
11:18:31
|
LSE
|
846478
|
12,236
|
66.6000
|
11:18:31
|
LSE
|
846480
|
14,381
|
66.6000
|
11:18:31
|
LSE
|
846482
|
12,263
|
66.6000
|
11:18:31
|
LSE
|
846490
|
13,773
|
66.6000
|
11:18:31
|
LSE
|
846486
|
14,018
|
66.6000
|
11:18:31
|
LSE
|
846488
|
14,105
|
66.6000
|
11:18:31
|
LSE
|
846492
|
12,175
|
66.6000
|
11:18:31
|
LSE
|
846466
|
13,881
|
66.6000
|
11:18:31
|
LSE
|
846458
|
12,513
|
66.6000
|
11:18:31
|
LSE
|
846460
|
13,942
|
66.6000
|
11:18:31
|
LSE
|
846462
|
12,631
|
66.6000
|
11:18:31
|
LSE
|
846464
|
14,158
|
66.6000
|
11:18:31
|
LSE
|
846476
|
14,410
|
66.6000
|
11:18:31
|
LSE
|
846468
|
14,179
|
66.6000
|
11:18:31
|
LSE
|
846472
|
14,748
|
66.6000
|
11:18:31
|
LSE
|
846474
|
14,043
|
66.6000
|
11:18:31
|
LSE
|
846470
|
12,662
|
66.6000
|
11:18:31
|
LSE
|
846448
|
13,415
|
66.6000
|
11:18:31
|
LSE
|
846444
|
15,001
|
66.6000
|
11:18:31
|
LSE
|
846446
|
12,123
|
66.6000
|
11:18:31
|
LSE
|
846442
|
12,794
|
66.6000
|
11:18:31
|
LSE
|
846450
|
14,791
|
66.6000
|
11:18:31
|
LSE
|
846452
|
14,823
|
66.6000
|
11:18:31
|
LSE
|
846454
|
13,737
|
66.6000
|
11:18:31
|
LSE
|
846456
|
12,306
|
66.6000
|
11:18:31
|
LSE
|
846440
|
12,968
|
66.6000
|
11:18:31
|
LSE
|
846438
|
5,553
|
66.6000
|
11:18:31
|
LSE
|
846436
|
9,200
|
66.6000
|
11:18:31
|
LSE
|
846434
|
20,040
|
66.6000
|
11:18:31
|
LSE
|
846432
|
25,895
|
66.6000
|
11:18:32
|
LSE
|
846517
|
26,049
|
66.6000
|
11:18:32
|
LSE
|
846515
|
34,878
|
66.6000
|
11:18:32
|
LSE
|
846512
|
83,832
|
66.6000
|
11:18:32
|
LSE
|
846510
|
12,845
|
66.6000
|
11:18:32
|
LSE
|
846508
|
64,254
|
66.5900
|
11:18:35
|
LSE
|
846543
|
15,473
|
66.6000
|
11:18:35
|
LSE
|
846541
|
1,644
|
66.5800
|
11:18:42
|
LSE
|
846677
|
48,475
|
66.5800
|
11:18:42
|
LSE
|
846675
|
14,234
|
66.5800
|
11:18:42
|
LSE
|
846673
|
1,028
|
66.5900
|
11:18:42
|
LSE
|
846669
|
19,652
|
66.5900
|
11:18:42
|
LSE
|
846667
|
14,123
|
66.5900
|
11:18:42
|
LSE
|
846661
|
17,382
|
66.5900
|
11:18:42
|
LSE
|
846659
|
14,421
|
66.5900
|
11:18:42
|
LSE
|
846665
|
48,126
|
66.5900
|
11:18:42
|
LSE
|
846663
|
13,159
|
66.6100
|
11:19:40
|
LSE
|
847340
|
300
|
66.6000
|
11:20:41
|
LSE
|
847922
|
49,687
|
66.6000
|
11:20:41
|
LSE
|
847920
|
16,776
|
66.5900
|
11:21:16
|
LSE
|
848311
|
4,750
|
66.6300
|
11:23:16
|
LSE
|
849437
|
8,527
|
66.6300
|
11:23:16
|
LSE
|
849435
|
14,977
|
66.6400
|
11:23:16
|
LSE
|
849433
|
12,715
|
66.6400
|
11:23:16
|
LSE
|
849431
|
14,694
|
66.6500
|
11:24:04
|
LSE
|
849938
|
27,346
|
66.6000
|
11:24:56
|
LSE
|
850885
|
11,458
|
66.6400
|
11:27:03
|
LSE
|
852354
|
3,471
|
66.6400
|
11:27:03
|
LSE
|
852352
|
6,394
|
66.6500
|
11:28:30
|
LSE
|
853354
|
14,304
|
66.6500
|
11:28:30
|
LSE
|
853352
|
6,632
|
66.6500
|
11:28:30
|
LSE
|
853350
|
13,232
|
66.6500
|
11:31:22
|
LSE
|
855402
|
7,391
|
66.6900
|
11:33:28
|
LSE
|
856656
|
6,004
|
66.6900
|
11:33:28
|
LSE
|
856654
|
12,752
|
66.6800
|
11:34:16
|
LSE
|
857230
|
7,871
|
66.6700
|
11:36:44
|
LSE
|
858747
|
4,778
|
66.6700
|
11:36:44
|
LSE
|
858751
|
14,311
|
66.6700
|
11:36:44
|
LSE
|
858749
|
12,306
|
66.6500
|
11:39:17
|
LSE
|
860367
|
5,763
|
66.6900
|
11:41:55
|
LSE
|
862022
|
7,017
|
66.6900
|
11:41:55
|
LSE
|
862020
|
12,601
|
66.6900
|
11:41:55
|
LSE
|
862018
|
1,869
|
66.6600
|
11:44:03
|
LSE
|
863193
|
13,795
|
66.6800
|
11:45:03
|
LSE
|
863665
|
2,932
|
66.6700
|
11:45:15
|
LSE
|
863757
|
11,255
|
66.6700
|
11:45:15
|
LSE
|
863755
|
13,102
|
66.6600
|
11:48:03
|
LSE
|
865639
|
9,723
|
66.6700
|
11:50:06
|
LSE
|
867074
|
3,741
|
66.6700
|
11:50:06
|
LSE
|
867072
|
12,722
|
66.6700
|
11:50:06
|
LSE
|
867070
|
6,775
|
66.6400
|
11:52:12
|
LSE
|
868738
|
6,703
|
66.6400
|
11:52:13
|
LSE
|
868758
|
5,043
|
66.6400
|
11:52:13
|
LSE
|
868755
|
1,034
|
66.6400
|
11:52:13
|
LSE
|
868753
|
5,503
|
66.6400
|
11:52:13
|
LSE
|
868751
|
14,621
|
66.6400
|
11:53:20
|
LSE
|
869645
|
13,790
|
66.6500
|
11:56:11
|
LSE
|
871960
|
13,777
|
66.6500
|
11:56:11
|
LSE
|
871958
|
13,589
|
66.6500
|
11:57:01
|
LSE
|
872833
|
13,365
|
66.6900
|
11:59:40
|
LSE
|
875029
|
13,076
|
66.6800
|
11:59:55
|
LSE
|
875373
|
3,308
|
66.7400
|
12:03:19
|
LSE
|
879333
|
14,348
|
66.7400
|
12:03:28
|
LSE
|
879619
|
4,555
|
66.7400
|
12:03:28
|
LSE
|
879617
|
14,986
|
66.7400
|
12:03:28
|
LSE
|
879621
|
4,896
|
66.7400
|
12:03:28
|
LSE
|
879615
|
12,962
|
66.7400
|
12:03:29
|
LSE
|
879692
|
14,022
|
66.7700
|
12:04:59
|
LSE
|
880897
|
3,847
|
66.7300
|
12:05:08
|
LSE
|
881042
|
10,142
|
66.7300
|
12:05:08
|
LSE
|
881040
|
6,358
|
66.7300
|
12:05:08
|
LSE
|
881038
|
7,489
|
66.7300
|
12:05:08
|
LSE
|
881036
|
11,659
|
66.6700
|
12:05:41
|
LSE
|
881416
|
2,816
|
66.6700
|
12:05:41
|
LSE
|
881414
|
13,763
|
66.6600
|
12:06:15
|
LSE
|
881764
|
13,151
|
66.6300
|
12:07:44
|
LSE
|
882725
|
6,278
|
66.6300
|
12:07:44
|
LSE
|
882723
|
6,710
|
66.6300
|
12:07:44
|
LSE
|
882721
|
12,431
|
66.6000
|
12:08:23
|
LSE
|
883113
|
57,463
|
66.6000
|
12:08:23
|
LSE
|
883111
|
14,859
|
66.5900
|
12:10:52
|
LSE
|
885070
|
1,087
|
66.5900
|
12:10:52
|
LSE
|
885068
|
53,999
|
66.5900
|
12:10:52
|
LSE
|
885066
|
430
|
66.5900
|
12:10:52
|
LSE
|
885064
|
32,239
|
66.6000
|
12:11:56
|
LSE
|
886245
|
15,550
|
66.6000
|
12:11:56
|
LSE
|
886241
|
1,746
|
66.6000
|
12:11:56
|
LSE
|
886243
|
12,610
|
66.6100
|
12:11:56
|
LSE
|
886239
|
14,733
|
66.6100
|
12:11:56
|
LSE
|
886235
|
13,146
|
66.6100
|
12:11:56
|
LSE
|
886237
|
28,157
|
66.5800
|
12:12:07
|
LSE
|
886352
|
14,282
|
66.5900
|
12:12:07
|
LSE
|
886350
|
13,377
|
66.5700
|
12:12:17
|
LSE
|
886500
|
24,509
|
66.5700
|
12:12:17
|
LSE
|
886498
|
23,201
|
66.5600
|
12:12:33
|
LSE
|
886723
|
25,711
|
66.5700
|
12:12:33
|
LSE
|
886721
|
22,322
|
66.5500
|
12:12:40
|
LSE
|
886823
|
661
|
66.5700
|
12:13:10
|
LSE
|
887121
|
12,935
|
66.5700
|
12:13:10
|
LSE
|
887119
|
23,065
|
66.5700
|
12:13:10
|
LSE
|
887117
|
18,967
|
66.5600
|
12:13:15
|
LSE
|
887161
|
17,106
|
66.5500
|
12:13:36
|
LSE
|
887505
|
2,942
|
66.6900
|
12:15:16
|
LSE
|
888947
|
13,641
|
66.6900
|
12:15:16
|
LSE
|
888945
|
9,890
|
66.6900
|
12:15:16
|
LSE
|
888949
|
12,676
|
66.6900
|
12:15:16
|
LSE
|
888951
|
13,939
|
66.6800
|
12:16:48
|
LSE
|
890110
|
4,842
|
66.6700
|
12:17:24
|
LSE
|
890585
|
8,414
|
66.6700
|
12:17:24
|
LSE
|
890583
|
13,462
|
66.6600
|
12:17:31
|
LSE
|
890698
|
12,134
|
66.6600
|
12:19:11
|
LSE
|
891775
|
14,238
|
66.6100
|
12:20:06
|
LSE
|
892721
|
17,392
|
66.6000
|
12:20:15
|
LSE
|
892918
|
20,336
|
66.5900
|
12:21:15
|
LSE
|
893531
|
14,246
|
66.5900
|
12:21:15
|
LSE
|
893533
|
12,549
|
66.5900
|
12:21:15
|
LSE
|
893535
|
14,820
|
66.5800
|
12:21:38
|
LSE
|
894245
|
2,787
|
66.5800
|
12:21:38
|
LSE
|
894243
|
12,275
|
66.5700
|
12:22:58
|
LSE
|
895055
|
7,355
|
66.5500
|
12:23:20
|
LSE
|
895247
|
8,607
|
66.6000
|
12:24:52
|
LSE
|
896267
|
6,212
|
66.6000
|
12:24:52
|
LSE
|
896265
|
14,953
|
66.6000
|
12:24:52
|
LSE
|
896263
|
14,835
|
66.6000
|
12:24:52
|
LSE
|
896261
|
14,937
|
66.5700
|
12:25:19
|
LSE
|
896694
|
12,543
|
66.5800
|
12:26:09
|
LSE
|
897281
|
15,075
|
66.5600
|
12:28:40
|
LSE
|
899042
|
11,506
|
66.5800
|
12:28:40
|
LSE
|
899038
|
14,821
|
66.5800
|
12:28:40
|
LSE
|
899036
|
2,221
|
66.5800
|
12:28:40
|
LSE
|
899040
|
12,353
|
66.5500
|
12:30:39
|
LSE
|
900565
|
10,865
|
66.5500
|
12:30:48
|
LSE
|
900687
|
12,976
|
66.5500
|
12:30:48
|
LSE
|
900685
|
3,712
|
66.5500
|
12:30:48
|
LSE
|
900683
|
12,311
|
66.5300
|
12:31:30
|
LSE
|
901357
|
14,841
|
66.5200
|
12:33:06
|
LSE
|
902581
|
14,051
|
66.5100
|
12:34:14
|
LSE
|
903194
|
2,487
|
66.5100
|
12:34:14
|
LSE
|
903192
|
4,938
|
66.5100
|
12:34:14
|
LSE
|
903200
|
11,785
|
66.5100
|
12:34:14
|
LSE
|
903196
|
10,164
|
66.5100
|
12:34:14
|
LSE
|
903198
|
14,592
|
66.4800
|
12:37:58
|
LSE
|
905365
|
14,921
|
66.4800
|
12:37:58
|
LSE
|
905363
|
13,294
|
66.4800
|
12:37:58
|
LSE
|
905361
|
10,498
|
66.4900
|
12:40:00
|
LSE
|
906573
|
673
|
66.4900
|
12:40:00
|
LSE
|
906571
|
13,590
|
66.4900
|
12:40:00
|
LSE
|
906569
|
3,303
|
66.4900
|
12:40:00
|
LSE
|
906567
|
14,680
|
66.4900
|
12:40:00
|
LSE
|
906565
|
12,272
|
66.5100
|
12:41:02
|
LSE
|
907259
|
13,442
|
66.5000
|
12:43:06
|
LSE
|
908496
|
14,754
|
66.5000
|
12:43:06
|
LSE
|
908498
|
13,630
|
66.5300
|
12:45:19
|
LSE
|
909528
|
10,058
|
66.5300
|
12:45:19
|
LSE
|
909526
|
4,859
|
66.5300
|
12:45:19
|
LSE
|
909524
|
14,608
|
66.5500
|
12:46:37
|
LSE
|
910143
|
15,093
|
66.5300
|
12:46:42
|
LSE
|
910230
|
12,832
|
66.5300
|
12:48:12
|
LSE
|
911194
|
7,588
|
66.5200
|
12:49:21
|
LSE
|
912260
|
6,169
|
66.5200
|
12:49:21
|
LSE
|
912258
|
5,627
|
66.5600
|
12:52:51
|
LSE
|
914516
|
13,692
|
66.5600
|
12:52:51
|
LSE
|
914512
|
12,861
|
66.5600
|
12:52:51
|
LSE
|
914510
|
8,288
|
66.5600
|
12:52:51
|
LSE
|
914514
|
4,463
|
66.5700
|
12:54:19
|
LSE
|
915378
|
13,373
|
66.5700
|
12:54:19
|
LSE
|
915376
|
10,296
|
66.5700
|
12:54:19
|
LSE
|
915374
|
15,095
|
66.5700
|
12:54:19
|
LSE
|
915372
|
12,796
|
66.5500
|
12:54:56
|
LSE
|
915786
|
277
|
66.5700
|
12:59:57
|
LSE
|
918953
|
12,807
|
66.5700
|
12:59:57
|
LSE
|
918951
|
1,185
|
66.5700
|
12:59:57
|
LSE
|
918949
|
13,008
|
66.5700
|
12:59:57
|
LSE
|
918947
|
12,059
|
66.5700
|
12:59:57
|
LSE
|
918945
|
12,699
|
66.5700
|
13:01:23
|
LSE
|
920018
|
14,793
|
66.5700
|
13:01:23
|
LSE
|
920016
|
12,942
|
66.5700
|
13:01:23
|
LSE
|
920014
|
13,973
|
66.5700
|
13:01:57
|
LSE
|
920396
|
14,886
|
66.5900
|
13:06:25
|
LSE
|
923068
|
14,400
|
66.5900
|
13:06:25
|
LSE
|
923066
|
14,810
|
66.5900
|
13:06:25
|
LSE
|
923064
|
13,212
|
66.5900
|
13:06:25
|
LSE
|
923062
|
14,236
|
66.5700
|
13:08:36
|
LSE
|
924262
|
12,617
|
66.5700
|
13:10:13
|
LSE
|
925172
|
13,762
|
66.5700
|
13:10:13
|
LSE
|
925170
|
13,779
|
66.5600
|
13:10:19
|
LSE
|
925206
|
14,161
|
66.6100
|
13:13:26
|
LSE
|
927072
|
2,430
|
66.6100
|
13:13:26
|
LSE
|
927070
|
12,133
|
66.6100
|
13:13:26
|
LSE
|
927068
|
13,919
|
66.6000
|
13:14:33
|
LSE
|
927697
|
13,518
|
66.5900
|
13:14:36
|
LSE
|
927720
|
12,517
|
66.6400
|
13:17:41
|
LSE
|
929512
|
13,610
|
66.6400
|
13:17:41
|
LSE
|
929510
|
13,786
|
66.6400
|
13:17:41
|
LSE
|
929508
|
1,485
|
66.6400
|
13:17:41
|
LSE
|
929506
|
14,348
|
66.6200
|
13:17:59
|
LSE
|
929642
|
14,976
|
66.6200
|
13:20:51
|
LSE
|
931631
|
12,930
|
66.6200
|
13:20:51
|
LSE
|
931629
|
13,865
|
66.6300
|
13:22:05
|
LSE
|
932672
|
12,212
|
66.6300
|
13:22:05
|
LSE
|
932670
|
13,106
|
66.6200
|
13:25:28
|
LSE
|
935276
|
2,301
|
66.6000
|
13:25:58
|
LSE
|
935585
|
11,206
|
66.6000
|
13:25:58
|
LSE
|
935587
|
4,431
|
66.6100
|
13:28:10
|
LSE
|
937033
|
10,513
|
66.6100
|
13:28:10
|
LSE
|
937031
|
12,337
|
66.6100
|
13:28:10
|
LSE
|
937029
|
17,096
|
66.6000
|
13:29:13
|
LSE
|
937640
|
7,894
|
66.5900
|
13:29:55
|
LSE
|
938309
|
7,000
|
66.5800
|
13:29:55
|
LSE
|
938307
|
8,474
|
66.5900
|
13:29:55
|
LSE
|
938305
|
14,675
|
66.5900
|
13:29:55
|
LSE
|
938303
|
5,000
|
66.5900
|
13:29:55
|
LSE
|
938301
|
10,213
|
66.5600
|
13:30:09
|
LSE
|
939524
|
2,521
|
66.5600
|
13:30:09
|
LSE
|
939522
|
11,452
|
66.5500
|
13:31:58
|
LSE
|
941338
|
1,276
|
66.5500
|
13:31:58
|
LSE
|
941340
|
12,881
|
66.5500
|
13:31:58
|
LSE
|
941342
|
809
|
66.5700
|
13:35:01
|
LSE
|
943678
|
13,316
|
66.5700
|
13:35:01
|
LSE
|
943676
|
12,357
|
66.5700
|
13:35:01
|
LSE
|
943674
|
12,878
|
66.5700
|
13:35:01
|
LSE
|
943672
|
12,526
|
66.5700
|
13:35:01
|
LSE
|
943670
|
14,849
|
66.5800
|
13:36:45
|
LSE
|
945080
|
11,484
|
66.5800
|
13:36:45
|
LSE
|
945078
|
2,413
|
66.5800
|
13:36:45
|
LSE
|
945076
|
1,023
|
66.5200
|
13:38:39
|
LSE
|
946405
|
11,273
|
66.5200
|
13:38:39
|
LSE
|
946401
|
1,815
|
66.5200
|
13:38:39
|
LSE
|
946397
|
13,311
|
66.5500
|
13:40:08
|
LSE
|
947574
|
13,667
|
66.5500
|
13:40:08
|
LSE
|
947572
|
13,799
|
66.5500
|
13:40:08
|
LSE
|
947576
|
2,775
|
66.5400
|
13:40:17
|
LSE
|
947697
|
592
|
66.5400
|
13:40:18
|
LSE
|
947703
|
5,648
|
66.5400
|
13:40:18
|
LSE
|
947701
|
5,648
|
66.5400
|
13:40:18
|
LSE
|
947699
|
12,123
|
66.6100
|
13:45:04
|
LSE
|
951801
|
14,686
|
66.6200
|
13:45:04
|
LSE
|
951790
|
9,460
|
66.6200
|
13:45:04
|
LSE
|
951788
|
5,482
|
66.6200
|
13:45:04
|
LSE
|
951786
|
12,666
|
66.6200
|
13:45:04
|
LSE
|
951784
|
13,588
|
66.6200
|
13:48:51
|
LSE
|
954505
|
12,885
|
66.6200
|
13:48:51
|
LSE
|
954501
|
14,611
|
66.6200
|
13:48:51
|
LSE
|
954503
|
15,075
|
66.6400
|
13:50:33
|
LSE
|
955661
|
13,712
|
66.6300
|
13:51:42
|
LSE
|
956403
|
8,330
|
66.6200
|
13:55:03
|
LSE
|
958889
|
6,061
|
66.6200
|
13:55:03
|
LSE
|
958887
|
12,621
|
66.6200
|
13:55:03
|
LSE
|
958885
|
14,405
|
66.6300
|
13:55:03
|
LSE
|
958883
|
15,947
|
66.6000
|
13:55:19
|
LSE
|
959060
|
2,425
|
66.6000
|
13:55:19
|
LSE
|
959058
|
12,476
|
66.6000
|
13:59:51
|
LSE
|
963006
|
21,415
|
66.6000
|
13:59:51
|
LSE
|
963000
|
14,958
|
66.6000
|
13:59:51
|
LSE
|
963002
|
13,008
|
66.6000
|
13:59:51
|
LSE
|
963004
|
12,734
|
66.5900
|
14:00:08
|
LSE
|
963321
|
2,280
|
66.5900
|
14:00:08
|
LSE
|
963319
|
11,493
|
66.5900
|
14:00:08
|
LSE
|
963317
|
16,694
|
66.5900
|
14:00:08
|
LSE
|
963315
|
4,053
|
66.5900
|
14:00:08
|
LSE
|
963313
|
980
|
66.5800
|
14:00:21
|
LSE
|
963616
|
12,573
|
66.5900
|
14:00:48
|
LSE
|
964006
|
17,785
|
66.5900
|
14:00:48
|
LSE
|
963996
|
13,943
|
66.5800
|
14:02:38
|
LSE
|
965444
|
14,522
|
66.5800
|
14:02:38
|
LSE
|
965442
|
14,961
|
66.5800
|
14:02:38
|
LSE
|
965448
|
14,421
|
66.5800
|
14:02:38
|
LSE
|
965446
|
14,138
|
66.5900
|
14:07:18
|
LSE
|
970360
|
14,976
|
66.5900
|
14:07:18
|
LSE
|
970358
|
15,268
|
66.5900
|
14:07:18
|
LSE
|
970356
|
14,230
|
66.5900
|
14:07:18
|
LSE
|
970354
|
6,930
|
66.5800
|
14:07:44
|
LSE
|
970719
|
6,264
|
66.5800
|
14:07:44
|
LSE
|
970717
|
13,017
|
66.5800
|
14:07:44
|
LSE
|
970715
|
12,878
|
66.5800
|
14:07:44
|
LSE
|
970713
|
12,549
|
66.5700
|
14:10:08
|
LSE
|
972641
|
13,116
|
66.5700
|
14:10:08
|
LSE
|
972639
|
14,458
|
66.5600
|
14:10:25
|
LSE
|
972845
|
13,252
|
66.5600
|
14:10:25
|
LSE
|
972847
|
14,673
|
66.5800
|
14:15:17
|
LSE
|
977424
|
13,666
|
66.5800
|
14:15:17
|
LSE
|
977422
|
14,601
|
66.5800
|
14:15:17
|
LSE
|
977420
|
14,770
|
66.5800
|
14:15:17
|
LSE
|
977418
|
13,709
|
66.5700
|
14:18:05
|
LSE
|
979427
|
14,410
|
66.5700
|
14:18:05
|
LSE
|
979425
|
13,746
|
66.5700
|
14:18:05
|
LSE
|
979423
|
5,087
|
66.5600
|
14:18:54
|
LSE
|
980102
|
9,328
|
66.5600
|
14:18:54
|
LSE
|
980100
|
14,131
|
66.5600
|
14:18:54
|
LSE
|
980098
|
13,386
|
66.5500
|
14:23:02
|
LSE
|
983932
|
15,075
|
66.5500
|
14:23:02
|
LSE
|
983934
|
11,783
|
66.5500
|
14:23:02
|
LSE
|
983930
|
1,980
|
66.5500
|
14:23:02
|
LSE
|
983928
|
13,773
|
66.5800
|
14:26:22
|
LSE
|
986810
|
14,753
|
66.5800
|
14:26:22
|
LSE
|
986808
|
14,943
|
66.5800
|
14:26:22
|
LSE
|
986806
|
13,928
|
66.5800
|
14:26:22
|
LSE
|
986804
|
2,745
|
66.5700
|
14:26:50
|
LSE
|
987107
|
2,938
|
66.5700
|
14:26:50
|
LSE
|
987105
|
8,024
|
66.5700
|
14:26:50
|
LSE
|
987103
|
5,475
|
66.5700
|
14:26:50
|
LSE
|
987101
|
4,131
|
66.5700
|
14:26:50
|
LSE
|
987099
|
4,327
|
66.5700
|
14:30:03
|
LSE
|
991145
|
8,900
|
66.5700
|
14:30:03
|
LSE
|
991143
|
14,493
|
66.5700
|
14:30:03
|
LSE
|
991128
|
13,119
|
66.5700
|
14:30:03
|
LSE
|
991126
|
3,541
|
66.5700
|
14:30:03
|
LSE
|
991118
|
4,785
|
66.5700
|
14:30:03
|
LSE
|
991120
|
7,667
|
66.5700
|
14:30:03
|
LSE
|
991122
|
14,757
|
66.5700
|
14:30:03
|
LSE
|
991124
|
14,920
|
66.5600
|
14:30:07
|
LSE
|
991432
|
1,802
|
66.5600
|
14:30:07
|
LSE
|
991430
|
13,062
|
66.5600
|
14:30:07
|
LSE
|
991428
|
8,835
|
66.5500
|
14:30:08
|
LSE
|
991436
|
4,692
|
66.5500
|
14:30:08
|
LSE
|
991434
|
14,119
|
66.5600
|
14:32:14
|
LSE
|
995106
|
13,121
|
66.5700
|
14:32:14
|
LSE
|
995100
|
13,872
|
66.5700
|
14:32:14
|
LSE
|
995102
|
13,703
|
66.5700
|
14:32:14
|
LSE
|
995104
|
14,763
|
66.5500
|
14:33:20
|
LSE
|
996932
|
12,190
|
66.5500
|
14:33:20
|
LSE
|
996930
|
14,349
|
66.5500
|
14:33:20
|
LSE
|
996928
|
400
|
66.5700
|
14:34:49
|
LSE
|
999072
|
13,871
|
66.5700
|
14:34:53
|
LSE
|
999225
|
14,047
|
66.5700
|
14:34:53
|
LSE
|
999223
|
5,108
|
66.5700
|
14:34:53
|
LSE
|
999221
|
7,460
|
66.5700
|
14:34:53
|
LSE
|
999219
|
12,477
|
66.5700
|
14:34:53
|
LSE
|
999217
|
14,219
|
66.5900
|
14:36:20
|
LSE
|
1001758
|
13,383
|
66.5900
|
14:36:20
|
LSE
|
1001760
|
14,336
|
66.5800
|
14:36:33
|
LSE
|
1002184
|
12,802
|
66.5800
|
14:39:53
|
LSE
|
1006589
|
4,282
|
66.5800
|
14:39:53
|
LSE
|
1006587
|
8,951
|
66.5800
|
14:39:53
|
LSE
|
1006585
|
12,942
|
66.5800
|
14:39:53
|
LSE
|
1006583
|
13,656
|
66.5800
|
14:39:53
|
LSE
|
1006581
|
2,315
|
66.5700
|
14:39:58
|
LSE
|
1006671
|
574
|
66.5700
|
14:39:58
|
LSE
|
1006669
|
3,994
|
66.5700
|
14:39:58
|
LSE
|
1006667
|
7,068
|
66.5700
|
14:39:58
|
LSE
|
1006665
|
14,043
|
66.6200
|
14:41:22
|
LSE
|
1008765
|
12,839
|
66.6200
|
14:41:22
|
LSE
|
1008759
|
11,000
|
66.6200
|
14:41:22
|
LSE
|
1008761
|
2,942
|
66.6200
|
14:41:22
|
LSE
|
1008763
|
4,031
|
66.6100
|
14:42:31
|
LSE
|
1010410
|
12,554
|
66.6100
|
14:42:45
|
LSE
|
1010811
|
9,079
|
66.6100
|
14:42:45
|
LSE
|
1010809
|
10,908
|
66.6100
|
14:43:46
|
LSE
|
1012411
|
2,862
|
66.6100
|
14:43:46
|
LSE
|
1012409
|
4,845
|
66.6100
|
14:43:46
|
LSE
|
1012407
|
4,800
|
66.6100
|
14:43:46
|
LSE
|
1012405
|
403
|
66.6100
|
14:43:46
|
LSE
|
1012403
|
3,127
|
66.6100
|
14:43:46
|
LSE
|
1012401
|
10,734
|
66.6000
|
14:43:53
|
LSE
|
1012554
|
1,506
|
66.6000
|
14:43:53
|
LSE
|
1012552
|
12,589
|
66.6200
|
14:44:48
|
LSE
|
1013919
|
13,901
|
66.6400
|
14:47:37
|
LSE
|
1017375
|
14,001
|
66.6400
|
14:47:37
|
LSE
|
1017373
|
964
|
66.6400
|
14:47:37
|
LSE
|
1017371
|
12,984
|
66.6400
|
14:47:37
|
LSE
|
1017369
|
8,073
|
66.6300
|
14:49:21
|
LSE
|
1019330
|
7,935
|
66.6300
|
14:49:21
|
LSE
|
1019328
|
5,564
|
66.6300
|
14:49:21
|
LSE
|
1019326
|
5,919
|
66.6300
|
14:49:21
|
LSE
|
1019324
|
14,242
|
66.6200
|
14:49:52
|
LSE
|
1020083
|
13,934
|
66.6300
|
14:50:19
|
LSE
|
1020755
|
14,730
|
66.6300
|
14:50:19
|
LSE
|
1020753
|
14,031
|
66.6000
|
14:50:40
|
LSE
|
1021230
|
13,712
|
66.6000
|
14:50:40
|
LSE
|
1021228
|
9,377
|
66.6000
|
14:51:22
|
LSE
|
1022209
|
8,489
|
66.6000
|
14:51:22
|
LSE
|
1022207
|
772
|
66.5900
|
14:52:09
|
LSE
|
1023176
|
400
|
66.5900
|
14:52:16
|
LSE
|
1023401
|
400
|
66.5900
|
14:52:32
|
LSE
|
1023857
|
14,163
|
66.5900
|
14:52:35
|
LSE
|
1023904
|
4,929
|
66.5900
|
14:52:35
|
LSE
|
1023902
|
12,158
|
66.5900
|
14:52:35
|
LSE
|
1023900
|
8,666
|
66.5900
|
14:52:35
|
LSE
|
1023898
|
12,287
|
66.5900
|
14:52:35
|
LSE
|
1023896
|
404
|
66.5800
|
14:52:48
|
LSE
|
1024183
|
2,538
|
66.5800
|
14:53:26
|
LSE
|
1024972
|
11,794
|
66.5800
|
14:53:26
|
LSE
|
1024970
|
2,000
|
66.5700
|
14:55:11
|
LSE
|
1027238
|
8,400
|
66.5700
|
14:55:13
|
LSE
|
1027276
|
2,822
|
66.5700
|
14:55:15
|
LSE
|
1027359
|
1,753
|
66.5700
|
14:55:15
|
LSE
|
1027357
|
14,625
|
66.5700
|
14:55:15
|
LSE
|
1027355
|
11,132
|
66.5700
|
14:55:22
|
LSE
|
1027524
|
3,504
|
66.5700
|
14:55:43
|
LSE
|
1027960
|
3,169
|
66.5700
|
14:55:43
|
LSE
|
1027962
|
10,330
|
66.5700
|
14:55:43
|
LSE
|
1027964
|
9,533
|
66.5700
|
14:55:43
|
LSE
|
1027966
|
3,967
|
66.5700
|
14:55:43
|
LSE
|
1027968
|
10,349
|
66.5700
|
14:55:43
|
LSE
|
1027970
|
13,231
|
66.5700
|
14:55:43
|
LSE
|
1027958
|
14,277
|
66.5900
|
14:58:41
|
LSE
|
1032088
|
13,948
|
66.5900
|
14:58:41
|
LSE
|
1032086
|
12,322
|
66.5900
|
14:58:41
|
LSE
|
1032084
|
12,562
|
66.5900
|
14:58:41
|
LSE
|
1032082
|
2,007
|
66.5900
|
14:58:41
|
LSE
|
1032080
|
12,457
|
66.6000
|
15:01:35
|
LSE
|
1036148
|
16,244
|
66.6000
|
15:01:35
|
LSE
|
1036146
|
16,872
|
66.6000
|
15:01:35
|
LSE
|
1036144
|
13,165
|
66.6000
|
15:01:35
|
LSE
|
1036142
|
17,994
|
66.6000
|
15:03:01
|
LSE
|
1038299
|
12,148
|
66.6000
|
15:03:01
|
LSE
|
1038297
|
451
|
66.6000
|
15:03:01
|
LSE
|
1038295
|
16,156
|
66.6000
|
15:03:01
|
LSE
|
1038301
|
12,214
|
66.6000
|
15:03:01
|
LSE
|
1038303
|
8,169
|
66.5900
|
15:03:17
|
LSE
|
1038664
|
6,343
|
66.5900
|
15:03:17
|
LSE
|
1038662
|
15,041
|
66.5900
|
15:03:17
|
LSE
|
1038660
|
13,638
|
66.5900
|
15:03:17
|
LSE
|
1038658
|
4,499
|
66.5900
|
15:05:17
|
LSE
|
1041542
|
3,230
|
66.5900
|
15:05:17
|
LSE
|
1041544
|
12,525
|
66.5900
|
15:05:17
|
LSE
|
1041546
|
13,628
|
66.5900
|
15:05:17
|
LSE
|
1041538
|
12,536
|
66.5900
|
15:05:17
|
LSE
|
1041536
|
6,407
|
66.5900
|
15:05:17
|
LSE
|
1041540
|
14,364
|
66.5900
|
15:07:30
|
LSE
|
1044662
|
11,653
|
66.5900
|
15:07:30
|
LSE
|
1044660
|
666
|
66.5900
|
15:07:30
|
LSE
|
1044658
|
12,824
|
66.5900
|
15:07:30
|
LSE
|
1044656
|
13,623
|
66.5800
|
15:08:32
|
LSE
|
1046189
|
12,887
|
66.5800
|
15:08:32
|
LSE
|
1046187
|
12,316
|
66.5800
|
15:08:32
|
LSE
|
1046185
|
14,196
|
66.5800
|
15:08:32
|
LSE
|
1046183
|
12,296
|
66.5800
|
15:09:36
|
LSE
|
1047560
|
891
|
66.5700
|
15:09:39
|
LSE
|
1047695
|
6,750
|
66.5700
|
15:09:39
|
LSE
|
1047697
|
6,690
|
66.5700
|
15:09:39
|
LSE
|
1047699
|
12,254
|
66.5700
|
15:09:39
|
LSE
|
1047701
|
146
|
66.5700
|
15:11:27
|
LSE
|
1050587
|
13,500
|
66.5700
|
15:11:27
|
LSE
|
1050585
|
12,492
|
66.5600
|
15:11:34
|
LSE
|
1050976
|
12,814
|
66.5600
|
15:11:55
|
LSE
|
1051621
|
4,144
|
66.5600
|
15:12:18
|
LSE
|
1052029
|
1,785
|
66.5600
|
15:12:25
|
LSE
|
1052164
|
7,500
|
66.5600
|
15:12:25
|
LSE
|
1052162
|
3,954
|
66.5600
|
15:12:25
|
LSE
|
1052160
|
4,046
|
66.5600
|
15:12:25
|
LSE
|
1052158
|
5,200
|
66.5600
|
15:12:25
|
LSE
|
1052156
|
14,882
|
66.5600
|
15:12:55
|
LSE
|
1052940
|
13,199
|
66.5700
|
15:16:22
|
LSE
|
1058203
|
13,056
|
66.5700
|
15:16:22
|
LSE
|
1058201
|
12,878
|
66.5700
|
15:16:22
|
LSE
|
1058199
|
6,943
|
66.5700
|
15:16:22
|
LSE
|
1058197
|
6,750
|
66.5700
|
15:16:22
|
LSE
|
1058195
|
15,145
|
66.5600
|
15:16:30
|
LSE
|
1058419
|
13,921
|
66.5600
|
15:16:30
|
LSE
|
1058417
|
701
|
66.5600
|
15:19:11
|
LSE
|
1062854
|
14,512
|
66.5600
|
15:20:19
|
LSE
|
1064465
|
13,363
|
66.5600
|
15:20:19
|
LSE
|
1064463
|
14,713
|
66.5600
|
15:20:19
|
LSE
|
1064469
|
13,479
|
66.5600
|
15:20:19
|
LSE
|
1064467
|
14,259
|
66.6300
|
15:24:35
|
LSE
|
1070998
|
12,178
|
66.6300
|
15:24:35
|
LSE
|
1070996
|
12,364
|
66.6300
|
15:24:35
|
LSE
|
1070994
|
3,246
|
66.6400
|
15:25:42
|
LSE
|
1073431
|
6,072
|
66.6400
|
15:25:42
|
LSE
|
1073401
|
17,127
|
66.6400
|
15:25:42
|
LSE
|
1073397
|
7,209
|
66.6400
|
15:25:42
|
LSE
|
1073395
|
13,041
|
66.6400
|
15:25:42
|
LSE
|
1073393
|
5,155
|
66.6400
|
15:25:42
|
LSE
|
1073391
|
5,641
|
66.6400
|
15:26:49
|
LSE
|
1075378
|
375
|
66.6400
|
15:26:56
|
LSE
|
1075542
|
667
|
66.6400
|
15:26:58
|
LSE
|
1075568
|
14,958
|
66.6400
|
15:27:13
|
LSE
|
1076053
|
14,351
|
66.6400
|
15:27:13
|
LSE
|
1076051
|
6,328
|
66.6400
|
15:27:13
|
LSE
|
1076048
|
1,177
|
66.6400
|
15:27:13
|
LSE
|
1076046
|
12,322
|
66.6300
|
15:27:49
|
LSE
|
1076863
|
13,460
|
66.6300
|
15:27:49
|
LSE
|
1076861
|
11,883
|
66.6400
|
15:30:20
|
LSE
|
1080966
|
12,844
|
66.6400
|
15:30:20
|
LSE
|
1080964
|
1,455
|
66.6400
|
15:30:20
|
LSE
|
1080962
|
250
|
66.6400
|
15:30:20
|
LSE
|
1080960
|
14,678
|
66.6400
|
15:30:20
|
LSE
|
1080958
|
14,809
|
66.6300
|
15:30:36
|
LSE
|
1081428
|
14,687
|
66.6300
|
15:30:36
|
LSE
|
1081430
|
13,256
|
66.6300
|
15:32:43
|
LSE
|
1085191
|
564
|
66.6300
|
15:32:43
|
LSE
|
1085189
|
13,987
|
66.6300
|
15:32:43
|
LSE
|
1085187
|
15,046
|
66.6300
|
15:32:43
|
LSE
|
1085185
|
16,643
|
66.6900
|
15:37:23
|
LSE
|
1092944
|
16,794
|
66.6900
|
15:37:23
|
LSE
|
1092942
|
13,607
|
66.6900
|
15:37:23
|
LSE
|
1092940
|
16,253
|
66.7600
|
15:39:57
|
LSE
|
1098037
|
2,693
|
66.7600
|
15:39:57
|
LSE
|
1098033
|
1,495
|
66.7600
|
15:39:57
|
LSE
|
1098031
|
14,981
|
66.7600
|
15:39:57
|
LSE
|
1098029
|
17,528
|
66.7600
|
15:39:57
|
LSE
|
1098035
|
1,348
|
66.7500
|
15:40:29
|
LSE
|
1099062
|
2,000
|
66.7500
|
15:40:30
|
LSE
|
1099121
|